Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.88 | 33.01 | 32.44 | 32.74 | 2,965,403 | +0.03(+0.09%) |
Dec 28, 2018 | 33.09 | 33.25 | 32.52 | 32.71 | 2,853,175 | -0.21(-0.64%) |
Dec 27, 2018 | 31.82 | 32.96 | 31.55 | 32.92 | 4,187,712 | +0.56(+1.74%) |
Dec 26, 2018 | 30.92 | 32.38 | 30.61 | 32.36 | 4,094,828 | +1.61(+5.24%) |
Dec 24, 2018 | 31.23 | 31.43 | 30.66 | 30.75 | 1,856,911 | -0.70(-2.24%) |
Dec 21, 2018 | 31.96 | 32.61 | 31.35 | 31.45 | 6,320,377 | -0.29(-0.92%) |
Dec 20, 2018 | 31.37 | 32.04 | 31.23 | 31.75 | 4,713,426 | +0.30(+0.97%) |
Dec 19, 2018 | 32.30 | 32.74 | 31.29 | 31.44 | 3,606,912 | -0.74(-2.31%) |
Dec 18, 2018 | 32.38 | 32.81 | 32.03 | 32.19 | 3,627,359 | +0.05(+0.16%) |
Dec 17, 2018 | 32.38 | 32.97 | 31.88 | 32.14 | 4,039,511 | -0.27(-0.85%) |
Dec 14, 2018 | 32.50 | 32.92 | 32.38 | 32.41 | 3,284,983 | -0.42(-1.29%) |
Dec 13, 2018 | 32.59 | 32.93 | 32.47 | 32.84 | 4,747,801 | +0.13(+0.41%) |
Dec 12, 2018 | 32.86 | 33.55 | 32.68 | 32.70 | 4,688,345 | +0.34(+1.04%) |
Dec 11, 2018 | 32.71 | 32.90 | 32.13 | 32.37 | 6,222,952 | +0.13(+0.42%) |
Dec 10, 2018 | 31.97 | 32.30 | 31.35 | 32.23 | 5,406,761 | +0.27(+0.84%) |
Dec 07, 2018 | 32.63 | 33.10 | 31.83 | 31.96 | 3,972,229 | -0.83(-2.54%) |
Dec 06, 2018 | 32.58 | 32.82 | 31.41 | 32.80 | 8,340,413 | -0.41(-1.25%) |
Dec 04, 2018 | 34.06 | 34.16 | 32.98 | 33.21 | 7,725,833 | -1.00(-2.93%) |
Dec 03, 2018 | 35.33 | 35.50 | 34.17 | 34.21 | 5,494,901 | -0.62(-1.78%) |
Nov 30, 2018 | 34.36 | 34.87 | 34.23 | 34.83 | 6,136,334 | +0.51(+1.48%) |
Nov 29, 2018 | 34.54 | 34.74 | 34.22 | 34.33 | 2,193,065 | -0.39(-1.13%) |
Nov 28, 2018 | 33.99 | 34.76 | 33.61 | 34.72 | 4,119,696 | +0.81(+2.38%) |
Nov 27, 2018 | 33.86 | 34.02 | 33.57 | 33.91 | 2,925,883 | -0.06(-0.18%) |
Nov 26, 2018 | 33.86 | 34.34 | 33.82 | 33.97 | 2,126,920 | +0.35(+1.05%) |
Nov 23, 2018 | 33.23 | 33.85 | 33.02 | 33.62 | 1,057,582 | +0.06(+0.17%) |
Nov 21, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.32(+0.98%) | |
Nov 20, 2018 | 33.70 | 33.86 | 33.03 | 33.24 | 3,519,014 | -0.63(-1.85%) |
Nov 19, 2018 | 33.86 | 34.39 | 33.67 | 33.87 | 2,776,109 | -0.16(-0.46%) |
Nov 16, 2018 | 33.66 | 34.24 | 33.60 | 34.02 | 2,389,517 | +0.12(+0.35%) |
Nov 15, 2018 | 33.13 | 34.04 | 32.91 | 33.91 | 2,880,058 | +0.49(+1.47%) |
Nov 14, 2018 | 33.14 | 33.73 | 32.96 | 33.41 | 3,136,939 | +0.46(+1.41%) |
Nov 13, 2018 | 32.97 | 33.62 | 32.82 | 32.95 | 2,942,321 | +0.26(+0.81%) |
Nov 12, 2018 | 32.70 | 33.12 | 32.51 | 32.68 | 2,823,437 | +0.01(+0.03%) |
Nov 09, 2018 | 33.23 | 33.53 | 32.58 | 32.67 | 2,925,185 | -0.90(-2.67%) |
Nov 08, 2018 | 33.28 | 33.78 | 33.13 | 33.57 | 3,075,239 | +0.14(+0.42%) |
Nov 07, 2018 | 33.36 | 33.45 | 32.51 | 33.43 | 4,491,647 | +0.30(+0.91%) |
Nov 06, 2018 | 32.66 | 33.21 | 32.55 | 33.13 | 2,557,023 | +0.50(+1.54%) |
Nov 05, 2018 | 32.73 | 32.90 | 32.31 | 32.63 | 2,955,995 | +0.09(+0.27%) |
Nov 02, 2018 | 33.19 | 33.35 | 32.24 | 32.54 | 3,889,097 | -0.47(-1.42%) |
Nov 01, 2018 | 32.12 | 33.21 | 32.11 | 33.01 | 4,157,848 | +1.08(+3.37%) |
Oct 31, 2018 | 31.87 | 32.19 | 31.63 | 31.93 | 5,957,162 | +0.41(+1.29%) |
Oct 30, 2018 | 31.28 | 32.06 | 31.03 | 31.52 | 7,314,206 | +0.37(+1.20%) |
Oct 29, 2018 | 31.37 | 31.95 | 30.62 | 31.15 | 4,616,857 | +0.28(+0.92%) |
Oct 26, 2018 | 30.18 | 31.25 | 30.11 | 30.86 | 4,762,737 | +0.04(+0.15%) |
Oct 25, 2018 | 31.02 | 31.42 | 30.57 | 30.82 | 5,144,480 | +0.15(+0.49%) |
Oct 24, 2018 | 32.11 | 32.14 | 30.65 | 30.67 | 7,904,463 | -1.37(-4.27%) |
Oct 23, 2018 | 32.37 | 32.96 | 30.56 | 32.04 | 9,845,801 | -1.73(-5.12%) |
Oct 22, 2018 | 33.65 | 34.17 | 33.53 | 33.77 | 8,261,056 | +0.15(+0.45%) |
Oct 19, 2018 | 33.54 | 34.03 | 33.44 | 33.62 | 4,578,549 | -0.06(-0.18%) |
Oct 18, 2018 | 34.37 | 34.45 | 33.29 | 33.68 | 4,465,543 | -0.78(-2.27%) |
Oct 17, 2018 | 35.08 | 35.15 | 34.14 | 34.46 | 2,715,104 | -0.67(-1.91%) |
Oct 16, 2018 | 34.97 | 35.21 | 34.45 | 35.13 | 3,141,176 | +0.47(+1.37%) |
Oct 15, 2018 | 34.52 | 34.98 | 34.49 | 34.65 | 3,577,336 | -0.02(-0.06%) |
Oct 12, 2018 | 35.59 | 35.65 | 34.21 | 34.68 | 4,946,746 | -0.40(-1.15%) |
Oct 11, 2018 | 35.56 | 36.11 | 34.87 | 35.08 | 4,958,475 | -0.56(-1.57%) |
Oct 10, 2018 | 37.01 | 37.09 | 35.60 | 35.64 | 4,084,693 | -1.40(-3.78%) |
Oct 09, 2018 | 38.10 | 38.15 | 36.99 | 37.04 | 2,689,712 | -0.99(-2.60%) |
Oct 08, 2018 | 37.78 | 38.06 | 37.62 | 38.02 | 3,177,080 | +0.08(+0.22%) |
Oct 05, 2018 | 38.62 | 38.93 | 37.62 | 37.94 | 3,173,486 | -1.06(-2.72%) |
Oct 04, 2018 | 39.07 | 39.48 | 38.78 | 39.00 | 2,854,876 | -0.20(-0.50%) |
Oct 03, 2018 | 38.96 | 39.49 | 38.88 | 39.20 | 2,766,736 | +0.31(+0.79%) |
Oct 02, 2018 | 38.48 | 39.00 | 38.42 | 38.89 | 2,161,027 | +0.38(+0.99%) |