Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.01 | 32.01 | 32.01 | 0 | +0.34(+1.07%) | |
Dec 28, 2018 | 31.78 | 31.94 | 31.62 | 31.67 | 1,928,615 | +0.23(+0.73%) |
Dec 27, 2018 | 30.99 | 31.45 | 30.67 | 31.44 | 1,247,896 | +0.15(+0.50%) |
Dec 26, 2018 | 30.31 | 31.29 | 30.24 | 31.29 | 1,526,889 | +0.70(+2.29%) |
Dec 24, 2018 | 31.15 | 31.30 | 30.59 | 30.59 | 758,861 | -0.62(-1.98%) |
Dec 21, 2018 | 31.50 | 31.82 | 31.21 | 31.21 | 1,973,094 | -0.66(-2.06%) |
Dec 20, 2018 | 32.21 | 32.25 | 31.81 | 31.86 | 1,549,480 | -0.13(-0.39%) |
Dec 19, 2018 | 32.31 | 32.48 | 31.78 | 31.99 | 1,234,534 | +0.13(+0.39%) |
Dec 18, 2018 | 32.06 | 32.09 | 31.77 | 31.86 | 1,237,599 | -0.27(-0.85%) |
Dec 17, 2018 | 32.39 | 32.48 | 32.03 | 32.14 | 1,824,838 | -0.35(-1.07%) |
Dec 14, 2018 | 32.47 | 32.65 | 32.45 | 32.48 | 1,825,553 | -0.62(-1.87%) |
Dec 13, 2018 | 32.82 | 33.10 | 32.70 | 33.10 | 1,740,433 | -0.19(-0.58%) |
Dec 12, 2018 | 33.39 | 33.60 | 33.29 | 33.29 | 1,841,989 | +0.61(+1.87%) |
Dec 11, 2018 | 32.97 | 32.98 | 32.52 | 32.68 | 1,815,667 | +0.11(+0.34%) |
Dec 10, 2018 | 32.56 | 32.73 | 32.09 | 32.57 | 1,624,761 | +0.51(+1.59%) |
Dec 07, 2018 | 32.24 | 32.45 | 31.97 | 32.06 | 1,121,341 | -0.17(-0.53%) |
Dec 06, 2018 | 32.03 | 32.31 | 31.46 | 32.23 | 1,773,837 | -0.32(-0.97%) |
Dec 04, 2018 | 33.32 | 33.45 | 32.45 | 32.55 | 2,061,646 | -0.30(-0.92%) |
Dec 03, 2018 | 32.73 | 32.91 | 32.61 | 32.85 | 1,536,476 | -0.59(-1.76%) |
Nov 30, 2018 | 33.32 | 33.44 | 33.18 | 33.44 | 1,202,435 | +0.22(+0.67%) |
Nov 29, 2018 | 33.12 | 33.27 | 33.04 | 33.22 | 1,160,537 | -0.37(-1.10%) |
Nov 28, 2018 | 33.09 | 33.59 | 32.93 | 33.59 | 1,257,010 | +0.64(+1.95%) |
Nov 27, 2018 | 32.79 | 32.95 | 32.61 | 32.95 | 616,573 | -0.06(-0.18%) |
Nov 26, 2018 | 33.02 | 33.10 | 32.84 | 33.01 | 728,897 | -0.12(-0.36%) |
Nov 23, 2018 | 32.98 | 33.29 | 32.98 | 33.12 | 606,167 | +0.11(+0.34%) |
Nov 21, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.07(+0.22%) | |
Nov 20, 2018 | 33.08 | 33.26 | 32.93 | 32.94 | 1,634,834 | -0.20(-0.60%) |
Nov 19, 2018 | 33.44 | 33.46 | 32.90 | 33.14 | 1,763,950 | -0.12(-0.35%) |
Nov 16, 2018 | 33.09 | 33.41 | 33.01 | 33.26 | 1,667,434 | +0.39(+1.19%) |
Nov 15, 2018 | 32.51 | 32.92 | 32.34 | 32.87 | 1,446,966 | -0.38(-1.13%) |
Nov 14, 2018 | 33.41 | 33.48 | 33.07 | 33.24 | 1,141,926 | +0.13(+0.40%) |
Nov 13, 2018 | 33.20 | 33.41 | 33.01 | 33.11 | 1,847,943 | +0.21(+0.65%) |
Nov 12, 2018 | 33.09 | 33.21 | 32.84 | 32.90 | 987,073 | -0.72(-2.15%) |
Nov 09, 2018 | 33.44 | 33.64 | 33.41 | 33.62 | 983,564 | +0.45(+1.36%) |
Nov 08, 2018 | 33.32 | 33.50 | 33.10 | 33.17 | 1,486,975 | -0.26(-0.77%) |
Nov 07, 2018 | 33.29 | 33.46 | 33.25 | 33.43 | 2,137,382 | +0.52(+1.59%) |
Nov 06, 2018 | 32.74 | 32.92 | 32.59 | 32.90 | 1,885,044 | -0.12(-0.36%) |
Nov 05, 2018 | 33.18 | 33.24 | 32.90 | 33.02 | 2,335,794 | +0.46(+1.40%) |
Nov 02, 2018 | 33.04 | 33.18 | 32.40 | 32.56 | 1,151,039 | -0.72(-2.15%) |
Nov 01, 2018 | 33.26 | 33.33 | 32.89 | 33.28 | 1,445,847 | +0.30(+0.92%) |
Oct 31, 2018 | 33.10 | 33.21 | 32.85 | 32.98 | 2,492,394 | +1.10(+3.45%) |
Oct 30, 2018 | 31.36 | 31.88 | 31.26 | 31.88 | 5,892,364 | +0.69(+2.22%) |
Oct 29, 2018 | 31.47 | 31.50 | 31.02 | 31.19 | 2,939,009 | -0.23(-0.73%) |
Oct 26, 2018 | 31.06 | 31.64 | 30.91 | 31.41 | 2,710,937 | -0.35(-1.11%) |
Oct 25, 2018 | 31.09 | 31.89 | 30.99 | 31.77 | 3,569,070 | +0.61(+1.96%) |
Oct 24, 2018 | 32.20 | 32.25 | 31.16 | 31.16 | 3,269,870 | -1.59(-4.86%) |
Oct 23, 2018 | 32.52 | 32.93 | 32.32 | 32.75 | 1,592,762 | -0.10(-0.29%) |
Oct 22, 2018 | 32.90 | 32.92 | 32.64 | 32.84 | 778,920 | -0.02(-0.07%) |
Oct 19, 2018 | 32.92 | 33.11 | 32.84 | 32.87 | 2,232,783 | +0.09(+0.27%) |
Oct 18, 2018 | 33.05 | 33.19 | 32.72 | 32.78 | 993,371 | -0.17(-0.51%) |
Oct 17, 2018 | 32.85 | 33.07 | 32.68 | 32.95 | 1,323,236 | +0.24(+0.74%) |
Oct 16, 2018 | 32.45 | 32.70 | 32.37 | 32.70 | 1,170,629 | +0.68(+2.12%) |
Oct 15, 2018 | 32.00 | 32.23 | 31.95 | 32.03 | 1,484,445 | +0.40(+1.26%) |
Oct 12, 2018 | 31.69 | 31.77 | 31.27 | 31.63 | 2,589,161 | -0.58(-1.81%) |
Oct 11, 2018 | 32.47 | 32.60 | 31.98 | 32.21 | 2,208,366 | -0.01(-0.02%) |
Oct 10, 2018 | 32.80 | 32.82 | 32.22 | 32.22 | 1,601,971 | +0.07(+0.23%) |
Oct 09, 2018 | 31.82 | 32.25 | 31.72 | 32.14 | 1,395,298 | +0.10(+0.32%) |
Oct 08, 2018 | 31.95 | 32.14 | 31.90 | 32.04 | 682,250 | -0.15(-0.46%) |
Oct 05, 2018 | 32.48 | 32.51 | 32.16 | 32.19 | 1,075,506 | -0.33(-1.02%) |
Oct 04, 2018 | 32.56 | 32.68 | 32.28 | 32.52 | 1,922,188 | -0.38(-1.17%) |
Oct 03, 2018 | 33.03 | 33.03 | 32.81 | 32.90 | 1,027,514 | +0.03(+0.09%) |
Oct 02, 2018 | 32.79 | 32.89 | 32.68 | 32.87 | 1,004,684 | -0.31(-0.93%) |
Oct 01, 2018 | 33.22 | 33.35 | 33.01 | 33.18 | 3,191,804 | +0.24(+0.74%) |
Sep 28, 2018 | 32.70 | 32.96 | 32.68 | 32.94 | 4,119,631 | -0.13(-0.38%) |
Sep 27, 2018 | 32.97 | 33.27 | 32.72 | 33.07 | 3,978,192 | +0.40(+1.22%) |
Sep 26, 2018 | 32.40 | 32.81 | 32.39 | 32.67 | 2,249,638 | +0.44(+1.35%) |
Sep 25, 2018 | 32.30 | 32.41 | 32.18 | 32.23 | 1,228,908 | +0.23(+0.71%) |
Sep 24, 2018 | 32.11 | 32.15 | 31.86 | 32.00 | 1,662,731 | -0.11(-0.34%) |
Sep 21, 2018 | 32.17 | 32.43 | 32.11 | 32.11 | 2,153,995 | -0.44(-1.36%) |
Sep 20, 2018 | 32.21 | 32.56 | 32.21 | 32.56 | 1,472,945 | +0.18(+0.57%) |
Sep 19, 2018 | 32.28 | 32.44 | 32.28 | 32.37 | 1,084,806 | -0.04(-0.14%) |
Sep 18, 2018 | 32.11 | 32.43 | 32.09 | 32.42 | 1,300,590 | +0.15(+0.48%) |
Sep 17, 2018 | 32.35 | 32.43 | 32.26 | 32.26 | 1,194,012 | -0.04(-0.14%) |
Sep 14, 2018 | 32.48 | 32.56 | 32.27 | 32.31 | 1,838,571 | -0.43(-1.31%) |
Sep 13, 2018 | 32.46 | 32.74 | 32.46 | 32.73 | 2,137,909 | +0.77(+2.42%) |
Sep 12, 2018 | 31.66 | 32.05 | 31.66 | 31.96 | 987,103 | +0.64(+2.05%) |
Sep 11, 2018 | 31.18 | 31.36 | 31.13 | 31.32 | 663,894 | -0.13(-0.40%) |
Sep 10, 2018 | 31.52 | 31.59 | 31.35 | 31.44 | 1,333,128 | +0.41(+1.31%) |
Sep 07, 2018 | 30.97 | 31.19 | 30.94 | 31.04 | 887,418 | -0.04(-0.12%) |
Sep 06, 2018 | 31.11 | 31.20 | 30.94 | 31.07 | 1,081,871 | -0.03(-0.09%) |
Sep 05, 2018 | 31.22 | 31.24 | 31.06 | 31.10 | 859,918 | -0.18(-0.57%) |
Sep 04, 2018 | 31.19 | 31.33 | 31.10 | 31.28 | 1,051,625 | -0.32(-1.00%) |
Aug 31, 2018 | 31.60 | 31.60 | 31.60 | 0 | -0.49(-1.52%) | |
Aug 30, 2018 | 31.90 | 32.15 | 31.89 | 32.09 | 625,292 | -0.29(-0.89%) |
Aug 29, 2018 | 32.14 | 32.40 | 32.09 | 32.37 | 1,203,952 | +0.22(+0.69%) |
Aug 28, 2018 | 32.11 | 32.27 | 32.07 | 32.15 | 1,618,286 | +0.08(+0.25%) |
Aug 27, 2018 | 31.98 | 32.16 | 31.97 | 32.07 | 1,061,488 | -0.07(-0.21%) |
Aug 24, 2018 | 31.87 | 32.15 | 31.86 | 32.14 | 1,575,356 | +0.38(+1.18%) |
Aug 23, 2018 | 31.78 | 31.92 | 31.75 | 31.76 | 965,007 | -0.13(-0.39%) |
Aug 22, 2018 | 32.03 | 32.05 | 31.82 | 31.89 | 3,424,606 | +0.27(+0.84%) |
Aug 21, 2018 | 31.80 | 31.81 | 31.52 | 31.62 | 4,699,518 | +0.49(+1.56%) |
Aug 20, 2018 | 30.87 | 31.13 | 30.87 | 31.13 | 1,120,683 | +0.13(+0.43%) |
Aug 17, 2018 | 30.65 | 31.05 | 30.63 | 31.00 | 4,003,958 | +0.58(+1.91%) |
Aug 16, 2018 | 30.21 | 30.48 | 30.05 | 30.42 | 7,278,374 | +0.63(+2.10%) |
Aug 15, 2018 | 30.32 | 30.38 | 29.69 | 29.79 | 7,634,608 | -0.66(-2.18%) |
Aug 14, 2018 | 30.68 | 30.70 | 30.32 | 30.46 | 5,884,551 | -0.15(-0.51%) |
Aug 13, 2018 | 31.10 | 31.14 | 30.53 | 30.61 | 7,475,417 | -0.04(-0.14%) |
Aug 10, 2018 | 31.24 | 31.30 | 30.29 | 30.65 | 5,965,662 | -0.26(-0.83%) |
Aug 09, 2018 | 31.36 | 31.37 | 30.85 | 30.91 | 5,056,621 | -0.42(-1.34%) |
Aug 08, 2018 | 31.46 | 31.65 | 31.20 | 31.33 | 3,214,108 | -0.13(-0.42%) |
Aug 07, 2018 | 31.69 | 31.82 | 31.46 | 31.47 | 1,660,959 | +0.21(+0.66%) |
Aug 06, 2018 | 31.36 | 31.45 | 31.22 | 31.26 | 1,372,454 | -0.46(-1.44%) |
Aug 03, 2018 | 31.44 | 31.75 | 31.38 | 31.72 | 1,371,945 | -0.37(-1.15%) |
Aug 02, 2018 | 31.91 | 32.10 | 31.81 | 32.09 | 2,128,675 | -0.26(-0.80%) |
Aug 01, 2018 | 32.64 | 32.71 | 32.34 | 32.34 | 2,218,878 | +0.37(+1.15%) |
Jul 31, 2018 | 31.74 | 32.19 | 31.74 | 31.97 | 2,388,334 | +0.32(+1.00%) |
Jul 30, 2018 | 31.82 | 32.02 | 31.47 | 31.66 | 2,798,614 | -0.32(-1.01%) |
Jul 27, 2018 | 31.97 | 32.04 | 31.86 | 31.98 | 1,183,450 | +0.25(+0.79%) |
Jul 26, 2018 | 31.70 | 31.87 | 31.67 | 31.73 | 2,563,135 | -0.13(-0.39%) |
Jul 25, 2018 | 31.52 | 31.92 | 31.41 | 31.86 | 2,569,094 | +0.42(+1.34%) |
Jul 24, 2018 | 31.32 | 31.52 | 31.30 | 31.44 | 1,339,685 | +0.26(+0.83%) |
Jul 23, 2018 | 31.27 | 31.11 | 31.18 | 692,130 | -0.05(-0.17%) | |
Jul 20, 2018 | 31.02 | 31.41 | 30.99 | 31.23 | 2,084,168 | +0.32(+1.05%) |
Jul 19, 2018 | 30.85 | 31.03 | 30.79 | 30.91 | 1,324,516 | -0.12(-0.38%) |
Jul 18, 2018 | 31.20 | 31.22 | 31.02 | 31.02 | 2,914,967 | +0.10(+0.31%) |
Jul 17, 2018 | 30.68 | 31.02 | 30.66 | 30.93 | 4,138,964 | +0.14(+0.46%) |
Jul 16, 2018 | 30.86 | 30.93 | 30.78 | 30.79 | 1,922,991 | -0.13(-0.43%) |
Jul 13, 2018 | 30.88 | 30.94 | 30.82 | 30.92 | 1,553,151 | -0.07(-0.24%) |
Jul 12, 2018 | 30.99 | 31.14 | 30.90 | 30.99 | 1,644,756 | +0.37(+1.20%) |
Jul 11, 2018 | 30.79 | 30.89 | 30.57 | 30.63 | 1,893,582 | -0.43(-1.38%) |
Jul 10, 2018 | 30.98 | 31.09 | 30.86 | 31.05 | 2,784,015 | +0.32(+1.06%) |
Jul 09, 2018 | 31.07 | 31.10 | 30.73 | 30.73 | 2,955,700 | -0.60(-1.91%) |
Jul 06, 2018 | 31.31 | 31.42 | 31.21 | 31.33 | 4,959,844 | +0.32(+1.05%) |
Jul 05, 2018 | 31.23 | 30.82 | 31.00 | 5,879,963 | +1.01(+3.37%) | |
Jul 03, 2018 | 29.99 | 29.99 | 29.99 | 0 | +0.49(+1.68%) | |
Jul 02, 2018 | 29.35 | 29.54 | 29.28 | 29.50 | 3,919,299 | -0.01(-0.03%) |
Jun 29, 2018 | 29.69 | 29.70 | 29.47 | 29.50 | 5,595,064 | +0.22(+0.76%) |
Jun 28, 2018 | 29.18 | 29.29 | 29.11 | 29.28 | 3,916,400 | +0.07(+0.25%) |
Jun 27, 2018 | 29.68 | 29.74 | 29.19 | 29.21 | 1,881,445 | -0.43(-1.44%) |
Jun 26, 2018 | 29.83 | 29.83 | 29.63 | 29.64 | 2,361,951 | -0.23(-0.77%) |
Jun 25, 2018 | 30.04 | 30.12 | 29.73 | 29.87 | 4,310,090 | +0.37(+1.25%) |
Jun 22, 2018 | 29.37 | 29.64 | 29.36 | 29.50 | 9,129,032 | +0.72(+2.49%) |
Jun 21, 2018 | 29.14 | 29.23 | 28.74 | 28.78 | 10,002,536 | -0.30(-1.04%) |
Jun 20, 2018 | 29.16 | 29.25 | 29.02 | 29.08 | 6,078,513 | +0.21(+0.74%) |
Jun 19, 2018 | 28.77 | 28.97 | 28.74 | 28.87 | 3,460,480 | -0.32(-1.11%) |
Jun 18, 2018 | 29.19 | 29.24 | 28.98 | 29.19 | 2,752,094 | -0.26(-0.88%) |
Jun 15, 2018 | 29.63 | 29.25 | 29.45 | 10,802,093 | +0.71(+2.46%) | |
Jun 14, 2018 | 28.93 | 28.97 | 28.72 | 28.74 | 6,823,641 | +0.28(+0.98%) |
Jun 13, 2018 | 28.75 | 28.76 | 28.41 | 28.46 | 6,013,413 | +0.01(+0.03%) |
Jun 12, 2018 | 28.79 | 28.87 | 28.46 | 28.46 | 5,213,995 | -0.51(-1.76%) |
Jun 11, 2018 | 28.87 | 29.15 | 28.83 | 28.97 | 6,189,716 | +0.21(+0.74%) |
Jun 08, 2018 | 28.73 | 28.85 | 28.63 | 28.75 | 5,710,162 | +0.12(+0.41%) |
Jun 07, 2018 | 28.74 | 28.87 | 28.52 | 28.63 | 6,354,791 | +0.13(+0.44%) |
Jun 06, 2018 | 28.52 | 28.13 | 28.51 | 4,455,722 | +0.15(+0.55%) | |
Jun 05, 2018 | 28.64 | 28.68 | 28.35 | 28.35 | 2,034,594 | -0.30(-1.03%) |
Jun 04, 2018 | 28.74 | 28.74 | 28.52 | 28.65 | 914,207 | +0.04(+0.15%) |