Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 40.95 | 41.29 | 40.48 | 40.81 | 23,562,190 | +0.16(+0.39%) |
Dec 28, 2018 | 40.45 | 41.52 | 40.26 | 40.66 | 28,436,904 | +0.34(+0.84%) |
Dec 27, 2018 | 39.67 | 40.33 | 38.85 | 40.32 | 33,241,510 | +0.15(+0.37%) |
Dec 26, 2018 | 38.26 | 40.18 | 37.84 | 40.17 | 32,960,890 | +2.26(+5.96%) |
Dec 24, 2018 | 38.81 | 39.28 | 37.86 | 37.91 | 22,126,064 | -1.09(-2.79%) |
Dec 21, 2018 | 39.79 | 40.57 | 38.96 | 38.99 | 60,678,300 | -0.61(-1.54%) |
Dec 20, 2018 | 39.49 | 40.27 | 39.14 | 39.60 | 43,313,736 | -0.03(-0.07%) |
Dec 19, 2018 | 41.30 | 41.51 | 39.46 | 39.63 | 45,663,700 | -1.89(-4.55%) |
Dec 18, 2018 | 41.28 | 42.13 | 41.19 | 41.52 | 32,256,152 | +0.57(+1.40%) |
Dec 17, 2018 | 41.62 | 42.10 | 40.58 | 40.94 | 30,382,236 | -0.68(-1.63%) |
Dec 14, 2018 | 41.65 | 42.40 | 41.61 | 41.62 | 30,325,522 | -0.37(-0.89%) |
Dec 13, 2018 | 41.97 | 42.25 | 41.61 | 41.99 | 22,221,744 | +0.40(+0.96%) |
Dec 12, 2018 | 42.25 | 42.30 | 41.23 | 41.59 | 35,993,524 | +0.39(+0.95%) |
Dec 11, 2018 | 41.66 | 42.26 | 40.99 | 41.20 | 24,215,998 | +0.15(+0.36%) |
Dec 10, 2018 | 40.25 | 41.27 | 40.01 | 41.06 | 26,743,258 | +0.84(+2.10%) |
Dec 07, 2018 | 41.69 | 41.79 | 40.20 | 40.21 | 39,115,808 | -1.85(-4.40%) |
Dec 06, 2018 | 40.70 | 42.08 | 40.46 | 42.06 | 36,015,508 | +0.54(+1.30%) |
Dec 04, 2018 | 43.06 | 43.13 | 41.46 | 41.52 | 40,704,300 | -2.07(-4.75%) |
Dec 03, 2018 | 43.48 | 43.91 | 43.07 | 43.59 | 34,469,328 | +0.71(+1.66%) |
Nov 30, 2018 | 41.70 | 42.89 | 41.36 | 42.88 | 49,805,748 | +1.40(+3.38%) |
Nov 29, 2018 | 42.17 | 42.23 | 41.42 | 41.48 | 26,712,816 | -1.01(-2.37%) |
Nov 28, 2018 | 41.69 | 42.51 | 41.44 | 42.49 | 31,809,242 | +0.69(+1.64%) |
Nov 27, 2018 | 40.82 | 41.93 | 40.52 | 41.80 | 31,752,344 | +0.54(+1.31%) |
Nov 26, 2018 | 41.11 | 41.27 | 40.61 | 41.26 | 22,976,594 | +0.79(+1.96%) |
Nov 23, 2018 | 40.60 | 40.93 | 40.46 | 40.47 | 10,242,051 | -0.43(-1.04%) |
Nov 21, 2018 | 40.90 | 40.90 | 40.90 | 0 | -0.31(-0.76%) | |
Nov 20, 2018 | 41.22 | 41.85 | 40.95 | 41.21 | 33,573,836 | -0.53(-1.27%) |
Nov 19, 2018 | 42.27 | 42.74 | 41.55 | 41.74 | 30,403,704 | -0.72(-1.70%) |
Nov 16, 2018 | 41.54 | 42.66 | 41.47 | 42.46 | 36,418,340 | +0.63(+1.50%) |
Nov 15, 2018 | 40.88 | 41.95 | 40.63 | 41.84 | 33,306,802 | +0.89(+2.17%) |
Nov 14, 2018 | 41.61 | 41.72 | 40.78 | 40.95 | 29,416,718 | -0.26(-0.63%) |
Nov 13, 2018 | 40.86 | 41.96 | 40.86 | 41.21 | 33,707,392 | +0.64(+1.59%) |
Nov 12, 2018 | 41.49 | 41.57 | 40.52 | 40.57 | 27,810,294 | -1.27(-3.03%) |
Nov 09, 2018 | 42.43 | 42.63 | 41.63 | 41.84 | 25,023,728 | -0.77(-1.80%) |
Nov 08, 2018 | 42.17 | 42.86 | 42.14 | 42.60 | 30,565,054 | +0.23(+0.55%) |
Nov 07, 2018 | 41.42 | 42.39 | 41.39 | 42.37 | 34,388,804 | +1.28(+3.11%) |
Nov 06, 2018 | 41.57 | 41.67 | 40.90 | 41.09 | 27,406,690 | -0.37(-0.88%) |
Nov 05, 2018 | 40.91 | 41.70 | 40.55 | 41.46 | 27,475,634 | +0.74(+1.83%) |
Nov 02, 2018 | 41.59 | 41.70 | 40.40 | 40.71 | 35,593,596 | -0.96(-2.30%) |
Nov 01, 2018 | 40.57 | 41.89 | 40.50 | 41.67 | 32,773,446 | +1.16(+2.86%) |
Oct 31, 2018 | 41.73 | 41.97 | 40.47 | 40.51 | 38,609,248 | -0.76(-1.84%) |
Oct 30, 2018 | 39.35 | 41.38 | 39.29 | 41.27 | 50,868,336 | +2.04(+5.20%) |
Oct 29, 2018 | 40.18 | 40.40 | 38.40 | 39.23 | 41,328,684 | -0.25(-0.63%) |
Oct 26, 2018 | 39.40 | 40.13 | 38.63 | 39.48 | 77,853,424 | +1.19(+3.11%) |
Oct 25, 2018 | 37.63 | 38.84 | 37.40 | 38.29 | 55,586,736 | +1.63(+4.46%) |
Oct 24, 2018 | 38.16 | 38.34 | 36.61 | 36.66 | 38,892,668 | -1.80(-4.67%) |
Oct 23, 2018 | 38.18 | 38.97 | 37.95 | 38.46 | 44,651,780 | -0.44(-1.13%) |
Oct 22, 2018 | 38.46 | 39.18 | 38.11 | 38.90 | 39,921,036 | +0.87(+2.30%) |
Oct 19, 2018 | 38.91 | 39.04 | 37.90 | 38.02 | 32,826,616 | -0.84(-2.16%) |
Oct 18, 2018 | 39.45 | 39.54 | 38.74 | 38.86 | 30,824,854 | -0.80(-2.00%) |
Oct 17, 2018 | 39.75 | 40.04 | 39.36 | 39.66 | 26,758,372 | -0.04(-0.11%) |
Oct 16, 2018 | 38.80 | 39.76 | 38.74 | 39.70 | 24,843,904 | +1.22(+3.17%) |
Oct 15, 2018 | 38.57 | 39.01 | 38.40 | 38.48 | 25,025,396 | -0.30(-0.78%) |
Oct 12, 2018 | 39.12 | 39.18 | 38.22 | 38.78 | 37,129,828 | +0.56(+1.47%) |
Oct 11, 2018 | 39.02 | 39.42 | 37.79 | 38.22 | 50,495,868 | -0.49(-1.27%) |
Oct 10, 2018 | 39.80 | 39.86 | 38.72 | 38.72 | 49,719,036 | -1.51(-3.76%) |
Oct 09, 2018 | 40.77 | 41.15 | 40.22 | 40.23 | 26,943,608 | -0.41(-1.02%) |
Oct 08, 2018 | 40.58 | 40.92 | 40.20 | 40.64 | 22,419,966 | +0.00(+0.00%) |
Oct 05, 2018 | 41.68 | 41.77 | 40.32 | 40.64 | 33,443,262 | -0.95(-2.29%) |
Oct 04, 2018 | 42.21 | 42.22 | 41.15 | 41.59 | 34,829,000 | -0.54(-1.29%) |
Oct 03, 2018 | 42.02 | 42.97 | 41.97 | 42.14 | 45,370,036 | +0.57(+1.37%) |
Oct 02, 2018 | 41.06 | 42.24 | 40.89 | 41.57 | 48,725,980 | +1.43(+3.55%) |