Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 38.03 | 38.78 | 37.63 | 38.67 | 1,585,464 | +0.84(+2.22%) |
Dec 28, 2018 | 38.18 | 38.49 | 36.83 | 37.83 | 2,752,909 | -0.33(-0.87%) |
Dec 27, 2018 | 37.90 | 38.22 | 36.77 | 38.16 | 2,500,066 | -0.18(-0.48%) |
Dec 26, 2018 | 36.89 | 38.43 | 36.89 | 38.35 | 2,745,376 | +1.46(+3.95%) |
Dec 24, 2018 | 37.83 | 37.87 | 36.86 | 36.89 | 1,686,095 | -1.08(-2.86%) |
Dec 21, 2018 | 38.17 | 39.22 | 37.95 | 37.97 | 4,496,550 | -0.39(-1.01%) |
Dec 20, 2018 | 38.29 | 38.98 | 38.04 | 38.36 | 3,200,951 | -0.28(-0.74%) |
Dec 19, 2018 | 38.54 | 40.18 | 38.52 | 38.64 | 3,100,923 | +0.14(+0.37%) |
Dec 18, 2018 | 38.51 | 38.94 | 37.76 | 38.50 | 2,078,362 | -0.03(-0.07%) |
Dec 17, 2018 | 39.31 | 40.10 | 38.33 | 38.53 | 1,938,958 | -0.80(-2.03%) |
Dec 14, 2018 | 40.08 | 40.47 | 39.32 | 39.33 | 3,091,692 | -1.00(-2.49%) |
Dec 13, 2018 | 39.73 | 40.47 | 39.52 | 40.33 | 1,973,214 | +0.48(+1.21%) |
Dec 12, 2018 | 40.47 | 40.51 | 39.83 | 39.85 | 1,579,886 | -0.36(-0.89%) |
Dec 11, 2018 | 40.60 | 40.94 | 40.08 | 40.21 | 1,411,256 | +0.02(+0.05%) |
Dec 10, 2018 | 40.02 | 40.20 | 39.18 | 40.19 | 2,014,544 | +0.08(+0.20%) |
Dec 07, 2018 | 41.20 | 41.49 | 40.03 | 40.11 | 1,533,820 | -0.71(-1.74%) |
Dec 06, 2018 | 40.32 | 40.86 | 39.87 | 40.82 | 1,937,205 | +0.04(+0.10%) |
Dec 04, 2018 | 41.63 | 41.73 | 40.59 | 40.78 | 1,085,995 | -0.88(-2.11%) |
Dec 03, 2018 | 41.88 | 42.22 | 41.49 | 41.66 | 1,475,094 | +0.67(+1.64%) |
Nov 30, 2018 | 40.88 | 41.14 | 40.52 | 40.99 | 969,870 | +0.06(+0.15%) |
Nov 29, 2018 | 40.72 | 41.40 | 40.49 | 40.93 | 1,150,332 | +0.24(+0.60%) |
Nov 28, 2018 | 40.62 | 40.83 | 40.22 | 40.68 | 1,079,307 | +0.14(+0.35%) |
Nov 27, 2018 | 40.94 | 41.21 | 40.54 | 40.54 | 1,165,240 | -0.62(-1.51%) |
Nov 26, 2018 | 41.50 | 41.95 | 40.93 | 41.16 | 1,139,709 | -0.06(-0.15%) |
Nov 23, 2018 | 41.47 | 41.92 | 41.08 | 41.23 | 377,294 | -0.90(-2.14%) |
Nov 21, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.40(+0.96%) | |
Nov 20, 2018 | 41.83 | 41.83 | 41.12 | 41.73 | 1,197,396 | -0.50(-1.19%) |
Nov 19, 2018 | 42.77 | 42.98 | 42.05 | 42.23 | 935,933 | -0.58(-1.35%) |
Nov 16, 2018 | 42.57 | 43.45 | 42.24 | 42.80 | 1,262,911 | +0.27(+0.64%) |
Nov 15, 2018 | 41.57 | 42.73 | 41.34 | 42.53 | 1,430,767 | +0.90(+2.17%) |
Nov 14, 2018 | 42.02 | 42.10 | 41.40 | 41.63 | 1,418,637 | +0.20(+0.49%) |
Nov 13, 2018 | 41.98 | 42.53 | 41.37 | 41.43 | 1,010,500 | -0.62(-1.47%) |
Nov 12, 2018 | 42.53 | 42.83 | 41.94 | 42.05 | 1,326,038 | -0.35(-0.83%) |
Nov 09, 2018 | 42.36 | 42.57 | 41.94 | 42.40 | 839,285 | -0.14(-0.33%) |
Nov 08, 2018 | 42.29 | 42.83 | 42.21 | 42.54 | 952,461 | +0.16(+0.37%) |
Nov 07, 2018 | 42.37 | 42.68 | 41.83 | 42.38 | 1,151,250 | +0.01(+0.03%) |
Nov 06, 2018 | 42.08 | 42.62 | 41.56 | 42.37 | 1,564,342 | +0.34(+0.82%) |
Nov 05, 2018 | 41.37 | 42.36 | 41.03 | 42.03 | 1,520,766 | +1.10(+2.69%) |
Nov 02, 2018 | 41.19 | 41.30 | 40.59 | 40.93 | 1,766,330 | +0.01(+0.02%) |
Nov 01, 2018 | 41.41 | 41.59 | 40.63 | 40.92 | 1,426,751 | -0.23(-0.57%) |
Oct 31, 2018 | 40.96 | 41.78 | 40.94 | 41.15 | 1,309,493 | +0.46(+1.13%) |
Oct 30, 2018 | 40.59 | 41.43 | 40.07 | 40.69 | 1,221,062 | +0.01(+0.02%) |
Oct 29, 2018 | 41.60 | 41.83 | 40.27 | 40.69 | 1,549,366 | -0.73(-1.76%) |
Oct 26, 2018 | 41.68 | 42.12 | 41.11 | 41.41 | 1,298,106 | -0.64(-1.52%) |
Oct 25, 2018 | 42.11 | 42.45 | 41.61 | 42.05 | 1,362,868 | +0.15(+0.37%) |
Oct 24, 2018 | 42.97 | 43.23 | 41.80 | 41.90 | 1,619,232 | -1.29(-3.00%) |
Oct 23, 2018 | 42.97 | 43.31 | 42.01 | 43.19 | 1,202,068 | -0.27(-0.61%) |
Oct 22, 2018 | 43.57 | 43.78 | 42.90 | 43.46 | 1,002,467 | -0.09(-0.20%) |
Oct 19, 2018 | 43.10 | 43.68 | 43.07 | 43.55 | 2,474,061 | +0.45(+1.04%) |
Oct 18, 2018 | 42.95 | 43.80 | 42.77 | 43.10 | 1,131,686 | -0.12(-0.28%) |
Oct 17, 2018 | 43.63 | 43.94 | 43.08 | 43.22 | 1,832,499 | -0.39(-0.89%) |
Oct 16, 2018 | 42.85 | 43.88 | 42.75 | 43.61 | 885,067 | +0.95(+2.22%) |
Oct 15, 2018 | 42.53 | 43.07 | 42.48 | 42.66 | 844,742 | +0.13(+0.30%) |
Oct 12, 2018 | 43.36 | 43.69 | 42.23 | 42.53 | 1,333,628 | -0.46(-1.07%) |
Oct 11, 2018 | 43.86 | 44.02 | 42.99 | 42.99 | 1,471,962 | -1.09(-2.48%) |
Oct 10, 2018 | 45.02 | 45.17 | 44.07 | 44.09 | 1,237,185 | -1.01(-2.25%) |
Oct 09, 2018 | 44.90 | 45.31 | 44.83 | 45.10 | 944,196 | -0.02(-0.04%) |
Oct 08, 2018 | 45.08 | 45.40 | 44.83 | 45.12 | 1,096,972 | -0.21(-0.47%) |
Oct 05, 2018 | 45.34 | 45.64 | 45.09 | 45.34 | 414,566 | -0.01(-0.03%) |
Oct 04, 2018 | 45.90 | 45.94 | 45.29 | 45.35 | 1,029,500 | -0.66(-1.44%) |
Oct 03, 2018 | 45.84 | 46.33 | 45.62 | 46.01 | 660,821 | +0.29(+0.64%) |
Oct 02, 2018 | 45.80 | 46.00 | 45.44 | 45.72 | 998,582 | -0.07(-0.16%) |