Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.60 | 35.74 | 35.25 | 35.61 | 10,245,061 | +0.12(+0.35%) |
Dec 28, 2018 | 35.74 | 36.01 | 35.34 | 35.49 | 8,383,661 | -0.07(-0.20%) |
Dec 27, 2018 | 35.17 | 35.58 | 34.64 | 35.56 | 12,614,912 | +0.20(+0.58%) |
Dec 26, 2018 | 35.02 | 35.38 | 34.28 | 35.35 | 9,774,981 | +0.46(+1.32%) |
Dec 24, 2018 | 35.99 | 36.11 | 34.65 | 34.89 | 7,514,057 | -1.06(-2.95%) |
Dec 21, 2018 | 36.24 | 37.03 | 35.68 | 35.95 | 19,778,580 | -0.42(-1.17%) |
Dec 20, 2018 | 36.58 | 36.77 | 35.80 | 36.38 | 12,626,706 | -0.22(-0.60%) |
Dec 19, 2018 | 37.55 | 37.70 | 36.45 | 36.60 | 12,718,623 | -0.65(-1.73%) |
Dec 18, 2018 | 38.00 | 38.18 | 37.00 | 37.25 | 11,792,143 | -0.59(-1.57%) |
Dec 17, 2018 | 38.62 | 38.69 | 37.65 | 37.84 | 8,880,295 | -0.65(-1.70%) |
Dec 14, 2018 | 39.07 | 39.10 | 38.44 | 38.49 | 7,356,451 | -0.71(-1.80%) |
Dec 13, 2018 | 38.62 | 39.24 | 38.62 | 39.20 | 6,903,830 | +0.25(+0.64%) |
Dec 12, 2018 | 38.86 | 39.43 | 38.78 | 38.95 | 8,556,647 | -0.12(-0.32%) |
Dec 11, 2018 | 39.01 | 39.54 | 38.92 | 39.08 | 9,324,686 | +0.25(+0.64%) |
Dec 10, 2018 | 38.92 | 39.03 | 38.05 | 38.83 | 8,204,855 | +0.11(+0.30%) |
Dec 07, 2018 | 38.99 | 39.31 | 38.53 | 38.71 | 7,824,743 | -0.40(-1.02%) |
Dec 06, 2018 | 39.23 | 39.23 | 38.22 | 39.11 | 12,379,148 | -0.19(-0.49%) |
Dec 04, 2018 | 39.93 | 40.17 | 39.24 | 39.30 | 9,761,949 | -0.49(-1.24%) |
Dec 03, 2018 | 39.62 | 39.91 | 39.48 | 39.80 | 7,805,900 | +0.04(+0.11%) |
Nov 30, 2018 | 39.43 | 39.86 | 39.22 | 39.76 | 14,702,041 | +0.40(+1.01%) |
Nov 29, 2018 | 39.17 | 39.63 | 39.00 | 39.36 | 6,384,205 | +0.10(+0.25%) |
Nov 28, 2018 | 39.00 | 39.42 | 38.88 | 39.26 | 9,175,057 | -0.11(-0.27%) |
Nov 27, 2018 | 38.77 | 39.38 | 38.66 | 39.37 | 7,389,720 | +0.52(+1.34%) |
Nov 26, 2018 | 39.19 | 39.30 | 38.58 | 38.85 | 8,968,870 | +0.14(+0.37%) |
Nov 23, 2018 | 38.29 | 38.92 | 38.24 | 38.70 | 3,138,654 | +0.27(+0.71%) |
Nov 21, 2018 | 38.43 | 38.43 | 38.43 | 0 | -0.19(-0.48%) | |
Nov 20, 2018 | 39.46 | 39.73 | 38.50 | 38.62 | 10,380,433 | -0.65(-1.67%) |
Nov 19, 2018 | 39.09 | 39.61 | 39.09 | 39.27 | 7,638,703 | +0.14(+0.36%) |
Nov 16, 2018 | 38.89 | 39.51 | 38.74 | 39.13 | 7,317,643 | +0.29(+0.75%) |
Nov 15, 2018 | 38.58 | 38.85 | 38.29 | 38.84 | 8,842,206 | +0.16(+0.41%) |
Nov 14, 2018 | 38.71 | 38.93 | 38.36 | 38.68 | 8,932,474 | -0.28(-0.73%) |
Nov 13, 2018 | 39.45 | 39.66 | 38.78 | 38.96 | 7,495,411 | -0.33(-0.83%) |
Nov 12, 2018 | 38.95 | 39.58 | 38.95 | 39.29 | 10,100,966 | +0.13(+0.34%) |
Nov 09, 2018 | 38.78 | 39.23 | 38.61 | 39.15 | 8,090,059 | +0.32(+0.82%) |
Nov 08, 2018 | 38.56 | 38.87 | 38.12 | 38.84 | 6,025,852 | +0.25(+0.64%) |
Nov 07, 2018 | 38.57 | 38.96 | 38.32 | 38.59 | 8,076,400 | +0.19(+0.48%) |
Nov 06, 2018 | 37.71 | 38.42 | 37.61 | 38.40 | 9,139,447 | +0.65(+1.73%) |
Nov 05, 2018 | 37.31 | 37.87 | 37.27 | 37.75 | 8,094,704 | +0.65(+1.74%) |
Nov 02, 2018 | 37.35 | 37.44 | 36.53 | 37.10 | 12,742,998 | -0.34(-0.92%) |
Nov 01, 2018 | 37.15 | 37.76 | 37.02 | 37.45 | 11,687,357 | +0.34(+0.93%) |
Oct 31, 2018 | 37.19 | 37.41 | 36.32 | 37.10 | 18,482,150 | -0.12(-0.33%) |
Oct 30, 2018 | 37.03 | 37.27 | 36.31 | 37.23 | 17,459,524 | +1.78(+5.01%) |
Oct 29, 2018 | 35.73 | 36.23 | 35.05 | 35.45 | 10,835,027 | +0.00(+0.00%) |
Oct 26, 2018 | 35.87 | 36.06 | 35.14 | 35.45 | 12,569,439 | -0.79(-2.17%) |
Oct 25, 2018 | 36.37 | 36.54 | 36.03 | 36.24 | 9,607,492 | -0.28(-0.77%) |
Oct 24, 2018 | 36.52 | 37.05 | 36.38 | 36.52 | 8,626,368 | +0.05(+0.15%) |
Oct 23, 2018 | 36.47 | 36.69 | 35.95 | 36.47 | 8,258,465 | -0.16(-0.43%) |
Oct 22, 2018 | 37.18 | 37.29 | 36.59 | 36.63 | 6,071,123 | -0.32(-0.86%) |
Oct 19, 2018 | 36.66 | 37.17 | 36.62 | 36.94 | 9,594,274 | +0.67(+1.85%) |
Oct 18, 2018 | 36.45 | 36.70 | 36.13 | 36.27 | 5,981,271 | -0.11(-0.29%) |
Oct 17, 2018 | 36.51 | 36.71 | 36.15 | 36.38 | 11,753,034 | -0.11(-0.29%) |
Oct 16, 2018 | 36.29 | 36.72 | 36.25 | 36.49 | 10,080,300 | +0.21(+0.58%) |
Oct 15, 2018 | 36.18 | 36.57 | 36.18 | 36.27 | 9,660,154 | -0.07(-0.19%) |
Oct 12, 2018 | 36.39 | 36.49 | 35.99 | 36.34 | 8,208,745 | -0.06(-0.17%) |
Oct 11, 2018 | 37.49 | 37.73 | 36.28 | 36.41 | 10,185,496 | -0.95(-2.55%) |
Oct 10, 2018 | 37.74 | 38.20 | 37.34 | 37.36 | 9,610,295 | -0.43(-1.15%) |
Oct 09, 2018 | 38.09 | 38.20 | 37.68 | 37.79 | 4,699,610 | -0.14(-0.37%) |
Oct 08, 2018 | 37.53 | 38.08 | 37.52 | 37.93 | 6,909,881 | +0.44(+1.18%) |
Oct 05, 2018 | 37.46 | 37.69 | 37.33 | 37.49 | 6,299,711 | +0.04(+0.12%) |
Oct 04, 2018 | 37.59 | 37.78 | 37.18 | 37.45 | 8,925,886 | -0.36(-0.96%) |
Oct 03, 2018 | 38.38 | 38.44 | 37.70 | 37.81 | 5,507,676 | -0.40(-1.04%) |
Oct 02, 2018 | 37.90 | 38.43 | 37.81 | 38.21 | 4,262,775 | +0.35(+0.93%) |