Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.50 | 34.13 | 33.26 | 34.13 | 6,961,280 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.40 | 33.22 | 33.44 | 7,402,523 | -0.61(-1.81%) |
Dec 27, 2018 | 33.11 | 34.06 | 32.69 | 34.06 | 7,850,543 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.44 | 31.64 | 33.42 | 7,104,569 | +1.09(+3.38%) |
Dec 24, 2018 | 32.11 | 33.20 | 31.66 | 32.33 | 6,081,448 | -0.06(-0.19%) |
Dec 21, 2018 | 32.87 | 33.89 | 32.25 | 32.39 | 16,197,373 | -0.65(-1.97%) |
Dec 20, 2018 | 33.82 | 34.26 | 32.87 | 33.04 | 11,106,316 | -1.03(-3.02%) |
Dec 19, 2018 | 32.57 | 34.60 | 32.57 | 34.07 | 19,027,910 | +1.54(+4.74%) |
Dec 18, 2018 | 32.69 | 33.50 | 32.34 | 32.53 | 8,331,907 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.19 | 32.16 | 32.44 | 11,884,942 | -0.03(-0.08%) |
Dec 14, 2018 | 32.04 | 32.67 | 31.94 | 32.46 | 9,441,529 | +0.17(+0.54%) |
Dec 13, 2018 | 32.54 | 32.92 | 32.05 | 32.29 | 11,378,819 | -0.34(-1.03%) |
Dec 12, 2018 | 32.04 | 33.11 | 31.75 | 32.63 | 9,900,006 | +0.94(+2.98%) |
Dec 11, 2018 | 32.57 | 33.17 | 31.45 | 31.69 | 13,756,413 | -0.52(-1.61%) |
Dec 10, 2018 | 32.28 | 32.37 | 31.05 | 32.21 | 14,311,545 | -0.33(-1.03%) |
Dec 07, 2018 | 33.71 | 34.36 | 32.48 | 32.54 | 10,771,233 | -1.30(-3.83%) |
Dec 06, 2018 | 34.31 | 34.47 | 33.06 | 33.84 | 16,772,083 | -1.17(-3.34%) |
Dec 04, 2018 | 36.97 | 37.31 | 34.94 | 35.00 | 10,925,093 | -2.07(-5.58%) |
Dec 03, 2018 | 37.64 | 37.84 | 36.83 | 37.07 | 21,685,806 | -0.06(-0.16%) |
Nov 30, 2018 | 37.24 | 37.40 | 36.40 | 37.13 | 11,689,966 | -0.16(-0.44%) |
Nov 29, 2018 | 37.70 | 38.04 | 37.12 | 37.30 | 7,534,935 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.17 | 36.81 | 38.05 | 7,106,401 | +0.76(+2.05%) |
Nov 27, 2018 | 37.45 | 37.57 | 36.97 | 37.29 | 5,839,223 | -0.36(-0.96%) |
Nov 26, 2018 | 37.69 | 38.19 | 37.59 | 37.65 | 8,559,427 | +0.41(+1.11%) |
Nov 23, 2018 | 37.30 | 37.79 | 37.18 | 37.24 | 3,450,489 | -0.42(-1.12%) |
Nov 21, 2018 | 37.66 | 37.66 | 37.66 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.81 | 37.16 | 36.49 | 36.97 | 11,275,828 | -0.21(-0.55%) |
Nov 19, 2018 | 36.80 | 37.21 | 36.57 | 37.18 | 9,883,101 | +0.31(+0.84%) |
Nov 16, 2018 | 36.40 | 37.23 | 36.33 | 36.87 | 10,662,565 | +0.21(+0.59%) |
Nov 15, 2018 | 35.71 | 36.86 | 35.38 | 36.65 | 8,392,657 | +0.64(+1.79%) |
Nov 14, 2018 | 36.49 | 36.99 | 35.76 | 36.01 | 11,369,387 | -0.19(-0.52%) |
Nov 13, 2018 | 36.54 | 37.06 | 36.15 | 36.20 | 6,999,849 | -0.27(-0.73%) |
Nov 12, 2018 | 37.54 | 37.63 | 36.39 | 36.46 | 5,996,471 | -1.16(-3.08%) |
Nov 09, 2018 | 37.86 | 38.12 | 37.41 | 37.62 | 6,289,383 | -0.37(-0.97%) |
Nov 08, 2018 | 37.88 | 38.52 | 37.85 | 37.99 | 8,108,775 | -0.15(-0.41%) |
Nov 07, 2018 | 38.04 | 38.36 | 37.67 | 38.15 | 8,702,518 | -0.40(-1.05%) |
Nov 06, 2018 | 37.69 | 38.64 | 37.42 | 38.55 | 8,784,162 | +0.66(+1.74%) |
Nov 05, 2018 | 37.01 | 37.97 | 37.00 | 37.89 | 8,378,313 | +0.73(+1.96%) |
Nov 02, 2018 | 37.28 | 37.78 | 36.38 | 37.16 | 10,796,508 | +0.14(+0.37%) |
Nov 01, 2018 | 37.23 | 38.32 | 36.59 | 37.02 | 14,023,808 | +1.57(+4.43%) |
Oct 31, 2018 | 36.17 | 36.59 | 35.37 | 35.45 | 13,187,130 | +0.28(+0.81%) |
Oct 30, 2018 | 34.34 | 35.24 | 33.73 | 35.17 | 25,656,746 | +0.90(+2.63%) |
Oct 29, 2018 | 35.63 | 35.74 | 34.00 | 34.27 | 15,011,423 | -0.87(-2.47%) |
Oct 26, 2018 | 36.09 | 36.13 | 34.76 | 35.13 | 13,544,320 | -1.25(-3.45%) |
Oct 25, 2018 | 36.42 | 36.94 | 36.04 | 36.39 | 11,464,036 | +0.13(+0.36%) |
Oct 24, 2018 | 37.79 | 37.82 | 36.21 | 36.26 | 11,371,978 | -1.67(-4.41%) |
Oct 23, 2018 | 38.02 | 38.19 | 37.10 | 37.93 | 15,882,044 | -0.67(-1.73%) |
Oct 22, 2018 | 40.60 | 40.69 | 38.56 | 38.60 | 12,870,422 | -1.92(-4.75%) |
Oct 19, 2018 | 40.57 | 41.25 | 40.18 | 40.52 | 11,058,803 | -1.21(-2.90%) |
Oct 18, 2018 | 42.51 | 42.53 | 41.10 | 41.74 | 8,596,636 | -0.87(-2.04%) |
Oct 17, 2018 | 42.24 | 43.13 | 41.81 | 42.60 | 5,715,127 | +0.27(+0.65%) |
Oct 16, 2018 | 42.18 | 42.35 | 41.48 | 42.33 | 7,761,061 | +0.21(+0.51%) |
Oct 15, 2018 | 42.71 | 42.97 | 42.10 | 42.11 | 5,895,655 | -0.62(-1.45%) |
Oct 12, 2018 | 43.40 | 43.40 | 41.94 | 42.73 | 6,856,253 | -0.32(-0.74%) |
Oct 11, 2018 | 44.92 | 44.95 | 42.90 | 43.05 | 10,971,184 | -1.93(-4.29%) |
Oct 10, 2018 | 45.98 | 46.25 | 44.97 | 44.98 | 5,325,553 | -1.23(-2.66%) |
Oct 09, 2018 | 46.26 | 46.48 | 45.90 | 46.21 | 4,222,141 | -0.20(-0.43%) |
Oct 08, 2018 | 45.73 | 46.74 | 45.63 | 46.41 | 4,632,501 | +0.39(+0.84%) |
Oct 05, 2018 | 46.36 | 46.74 | 45.98 | 46.02 | 3,362,669 | -0.26(-0.56%) |
Oct 04, 2018 | 45.79 | 46.54 | 45.77 | 46.28 | 5,595,930 | +0.54(+1.18%) |
Oct 03, 2018 | 45.93 | 46.24 | 45.71 | 45.74 | 4,183,523 | +0.13(+0.28%) |
Oct 02, 2018 | 45.55 | 45.73 | 45.23 | 45.61 | 2,934,356 | +0.03(+0.08%) |