Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.12 | 35.34 | 34.90 | 35.06 | 11,666,100 | +0.16(+0.46%) |
Dec 28, 2018 | 35.05 | 35.12 | 34.79 | 34.90 | 8,712,100 | +0.13(+0.37%) |
Dec 27, 2018 | 34.18 | 34.78 | 33.97 | 34.77 | 15,906,247 | -0.01(-0.03%) |
Dec 26, 2018 | 33.94 | 34.78 | 33.79 | 34.78 | 9,085,920 | +0.93(+2.75%) |
Dec 24, 2018 | 34.40 | 34.56 | 33.85 | 33.85 | 5,292,000 | -0.60(-1.74%) |
Dec 21, 2018 | 34.88 | 35.02 | 34.37 | 34.45 | 15,941,600 | -0.49(-1.40%) |
Dec 20, 2018 | 35.19 | 35.27 | 34.90 | 34.94 | 12,525,037 | -0.19(-0.54%) |
Dec 19, 2018 | 35.67 | 35.94 | 35.04 | 35.13 | 18,505,756 | -0.28(-0.79%) |
Dec 18, 2018 | 35.52 | 35.64 | 35.31 | 35.41 | 8,852,601 | -0.11(-0.31%) |
Dec 17, 2018 | 35.72 | 35.79 | 35.37 | 35.52 | 13,846,617 | -0.28(-0.78%) |
Dec 14, 2018 | 35.84 | 36.04 | 35.80 | 35.80 | 9,222,600 | -0.54(-1.49%) |
Dec 13, 2018 | 36.43 | 36.54 | 36.28 | 36.34 | 16,094,792 | -0.06(-0.16%) |
Dec 12, 2018 | 36.31 | 36.61 | 36.31 | 36.40 | 5,995,733 | +0.67(+1.88%) |
Dec 11, 2018 | 35.94 | 35.98 | 35.48 | 35.73 | 12,484,572 | +0.12(+0.34%) |
Dec 10, 2018 | 35.72 | 35.82 | 35.25 | 35.61 | 8,186,997 | -0.24(-0.67%) |
Dec 07, 2018 | 36.26 | 36.44 | 35.75 | 35.85 | 17,136,900 | -0.44(-1.21%) |
Dec 06, 2018 | 36.02 | 36.30 | 35.61 | 36.29 | 11,855,080 | -0.43(-1.17%) |
Dec 04, 2018 | 37.59 | 37.67 | 36.67 | 36.72 | 6,234,400 | -0.99(-2.63%) |
Dec 03, 2018 | 37.63 | 37.79 | 37.60 | 37.71 | 5,657,260 | +0.47(+1.26%) |
Nov 30, 2018 | 37.19 | 37.26 | 37.03 | 37.24 | 4,951,400 | -0.27(-0.72%) |
Nov 29, 2018 | 37.45 | 37.59 | 37.35 | 37.51 | 4,503,150 | -0.15(-0.40%) |
Nov 28, 2018 | 37.09 | 37.70 | 36.92 | 37.66 | 4,050,505 | +0.52(+1.40%) |
Nov 27, 2018 | 37.05 | 37.14 | 36.90 | 37.14 | 5,332,868 | -0.18(-0.48%) |
Nov 26, 2018 | 37.21 | 37.36 | 37.16 | 37.32 | 7,108,357 | +0.58(+1.58%) |
Nov 23, 2018 | 36.60 | 36.81 | 36.58 | 36.74 | 2,834,600 | -0.30(-0.81%) |
Nov 21, 2018 | 37.04 | 37.04 | 37.04 | 0 | +0.47(+1.29%) | |
Nov 20, 2018 | 36.66 | 36.90 | 36.48 | 36.57 | 6,406,313 | -0.78(-2.10%) |
Nov 19, 2018 | 37.70 | 37.73 | 37.28 | 37.35 | 5,135,776 | -0.40(-1.05%) |
Nov 16, 2018 | 37.43 | 37.80 | 37.36 | 37.75 | 9,674,800 | +0.01(+0.03%) |
Nov 15, 2018 | 37.25 | 37.80 | 37.09 | 37.74 | 12,485,484 | +0.08(+0.21%) |
Nov 14, 2018 | 37.89 | 37.93 | 37.39 | 37.66 | 8,608,144 | +0.23(+0.61%) |
Nov 13, 2018 | 37.31 | 37.72 | 37.29 | 37.43 | 6,933,671 | +0.32(+0.86%) |
Nov 12, 2018 | 37.43 | 37.48 | 37.07 | 37.11 | 4,118,324 | -0.85(-2.24%) |
Nov 09, 2018 | 37.90 | 37.99 | 37.73 | 37.96 | 5,927,200 | -0.10(-0.26%) |
Nov 08, 2018 | 38.43 | 38.51 | 38.00 | 38.06 | 3,388,344 | -0.59(-1.53%) |
Nov 07, 2018 | 38.56 | 38.68 | 38.44 | 38.65 | 3,924,838 | +0.49(+1.28%) |
Nov 06, 2018 | 37.91 | 38.16 | 37.90 | 38.16 | 4,585,599 | +0.14(+0.37%) |
Nov 05, 2018 | 38.06 | 38.13 | 37.89 | 38.02 | 4,356,602 | -0.10(-0.26%) |
Nov 02, 2018 | 38.34 | 38.45 | 37.87 | 38.12 | 6,119,200 | +0.16(+0.42%) |
Nov 01, 2018 | 37.81 | 37.97 | 37.67 | 37.96 | 4,776,611 | +0.59(+1.58%) |
Oct 31, 2018 | 37.46 | 37.66 | 37.36 | 37.37 | 4,646,057 | +0.21(+0.57%) |
Oct 30, 2018 | 36.81 | 37.17 | 36.78 | 37.16 | 8,763,155 | +0.25(+0.68%) |
Oct 29, 2018 | 37.32 | 37.41 | 36.60 | 36.91 | 9,215,712 | +0.02(+0.05%) |
Oct 26, 2018 | 36.59 | 37.15 | 36.31 | 36.89 | 21,983,500 | -0.15(-0.40%) |
Oct 25, 2018 | 36.91 | 37.26 | 36.77 | 37.04 | 8,333,089 | +0.60(+1.65%) |
Oct 24, 2018 | 37.25 | 37.30 | 36.41 | 36.44 | 6,710,291 | -1.17(-3.11%) |
Oct 23, 2018 | 37.27 | 37.76 | 37.06 | 37.61 | 8,984,232 | -0.29(-0.77%) |
Oct 22, 2018 | 38.12 | 38.17 | 37.79 | 37.90 | 6,163,917 | -0.32(-0.84%) |
Oct 19, 2018 | 38.04 | 38.43 | 37.99 | 38.22 | 7,457,300 | +0.24(+0.65%) |
Oct 18, 2018 | 38.56 | 38.64 | 37.85 | 37.98 | 8,373,543 | -0.77(-2.00%) |
Oct 17, 2018 | 38.90 | 38.97 | 38.62 | 38.75 | 10,867,348 | -0.44(-1.12%) |
Oct 16, 2018 | 39.04 | 39.22 | 38.96 | 39.19 | 5,393,861 | +0.76(+1.98%) |
Oct 15, 2018 | 38.37 | 38.56 | 38.31 | 38.43 | 5,844,950 | +0.06(+0.16%) |
Oct 12, 2018 | 38.57 | 38.62 | 37.99 | 38.37 | 9,971,300 | +0.05(+0.13%) |
Oct 11, 2018 | 38.76 | 38.88 | 38.05 | 38.32 | 15,429,236 | -0.34(-0.88%) |
Oct 10, 2018 | 39.26 | 39.30 | 38.56 | 38.66 | 10,311,708 | -0.91(-2.30%) |
Oct 09, 2018 | 39.31 | 39.70 | 39.24 | 39.57 | 8,351,431 | -0.08(-0.20%) |
Oct 08, 2018 | 39.36 | 39.65 | 39.31 | 39.65 | 4,363,105 | -0.36(-0.90%) |
Oct 05, 2018 | 40.14 | 40.20 | 39.84 | 40.01 | 5,670,000 | -0.34(-0.84%) |
Oct 04, 2018 | 40.67 | 40.70 | 40.20 | 40.35 | 4,274,160 | -0.52(-1.27%) |
Oct 03, 2018 | 41.03 | 41.09 | 40.83 | 40.87 | 4,920,105 | +0.13(+0.32%) |
Oct 02, 2018 | 40.68 | 40.84 | 40.62 | 40.74 | 3,296,328 | -0.27(-0.66%) |