Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.22 | 35.74 | 34.78 | 35.70 | 761,500 | +0.59(+1.68%) |
Dec 28, 2018 | 34.41 | 35.55 | 34.41 | 35.11 | 628,100 | +0.80(+2.33%) |
Dec 27, 2018 | 34.02 | 34.34 | 33.17 | 34.31 | 446,531 | -0.05(-0.15%) |
Dec 26, 2018 | 33.29 | 34.40 | 32.87 | 34.36 | 736,798 | +1.12(+3.37%) |
Dec 24, 2018 | 33.42 | 33.67 | 33.16 | 33.24 | 594,200 | -0.40(-1.19%) |
Dec 21, 2018 | 34.29 | 35.35 | 33.59 | 33.64 | 1,092,700 | -0.65(-1.90%) |
Dec 20, 2018 | 33.88 | 34.55 | 33.67 | 34.29 | 667,827 | +0.25(+0.73%) |
Dec 19, 2018 | 34.23 | 35.63 | 33.94 | 34.04 | 704,265 | -0.13(-0.38%) |
Dec 18, 2018 | 34.06 | 35.19 | 33.89 | 34.17 | 819,583 | +0.43(+1.27%) |
Dec 17, 2018 | 33.22 | 34.47 | 33.16 | 33.74 | 725,204 | +0.37(+1.11%) |
Dec 14, 2018 | 33.28 | 34.09 | 33.00 | 33.37 | 517,500 | -0.08(-0.24%) |
Dec 13, 2018 | 34.08 | 34.26 | 33.34 | 33.45 | 814,801 | -0.59(-1.73%) |
Dec 12, 2018 | 34.20 | 34.72 | 33.64 | 34.04 | 633,107 | +0.20(+0.59%) |
Dec 11, 2018 | 34.12 | 34.79 | 33.38 | 33.84 | 535,610 | +0.06(+0.18%) |
Dec 10, 2018 | 34.57 | 34.58 | 33.36 | 33.78 | 659,117 | -0.79(-2.29%) |
Dec 07, 2018 | 35.00 | 35.72 | 34.25 | 34.57 | 453,700 | -0.67(-1.90%) |
Dec 06, 2018 | 35.14 | 35.24 | 34.55 | 35.24 | 925,424 | -0.13(-0.37%) |
Dec 04, 2018 | 37.23 | 37.54 | 35.16 | 35.37 | 977,100 | -1.81(-4.87%) |
Dec 03, 2018 | 37.58 | 37.90 | 36.88 | 37.18 | 442,974 | +0.05(+0.13%) |
Nov 30, 2018 | 37.03 | 37.59 | 36.81 | 37.13 | 559,000 | -0.02(-0.05%) |
Nov 29, 2018 | 38.07 | 38.36 | 37.10 | 37.15 | 605,015 | -1.14(-2.98%) |
Nov 28, 2018 | 37.58 | 38.34 | 36.74 | 38.29 | 708,836 | +0.74(+1.97%) |
Nov 27, 2018 | 37.59 | 38.33 | 37.34 | 37.55 | 674,997 | -0.15(-0.40%) |
Nov 26, 2018 | 37.43 | 37.95 | 37.37 | 37.70 | 855,120 | +0.45(+1.21%) |
Nov 23, 2018 | 37.09 | 37.71 | 36.85 | 37.25 | 218,300 | +0.16(+0.43%) |
Nov 21, 2018 | 37.09 | 37.09 | 37.09 | 0 | +0.56(+1.53%) | |
Nov 20, 2018 | 37.34 | 37.91 | 36.45 | 36.53 | 682,020 | -1.04(-2.77%) |
Nov 19, 2018 | 37.30 | 37.95 | 37.11 | 37.57 | 546,222 | +0.41(+1.10%) |
Nov 16, 2018 | 37.81 | 37.90 | 36.56 | 37.16 | 733,600 | -0.91(-2.39%) |
Nov 15, 2018 | 38.24 | 38.43 | 36.96 | 38.07 | 713,091 | -0.50(-1.30%) |
Nov 14, 2018 | 39.33 | 39.71 | 38.52 | 38.57 | 607,601 | -0.70(-1.78%) |
Nov 13, 2018 | 39.50 | 40.19 | 39.26 | 39.27 | 499,184 | -0.14(-0.36%) |
Nov 12, 2018 | 38.93 | 39.97 | 38.83 | 39.41 | 683,774 | +0.43(+1.10%) |
Nov 09, 2018 | 39.29 | 39.84 | 38.57 | 38.98 | 650,600 | -0.39(-0.99%) |
Nov 08, 2018 | 39.12 | 39.63 | 39.00 | 39.37 | 622,878 | +0.28(+0.72%) |
Nov 07, 2018 | 39.52 | 39.58 | 37.93 | 39.09 | 998,990 | -0.26(-0.66%) |
Nov 06, 2018 | 39.21 | 39.67 | 39.07 | 39.35 | 742,042 | -0.09(-0.23%) |
Nov 05, 2018 | 40.52 | 40.90 | 39.33 | 39.44 | 1,038,422 | -1.26(-3.10%) |
Nov 02, 2018 | 40.68 | 41.49 | 40.32 | 40.70 | 936,300 | +0.10(+0.25%) |
Nov 01, 2018 | 40.54 | 41.63 | 40.07 | 40.60 | 1,070,475 | +0.12(+0.30%) |
Oct 31, 2018 | 40.68 | 40.83 | 38.85 | 40.48 | 1,571,182 | +0.02(+0.05%) |
Oct 30, 2018 | 40.00 | 41.13 | 37.95 | 40.46 | 2,457,593 | -1.72(-4.08%) |
Oct 29, 2018 | 43.19 | 43.64 | 41.71 | 42.18 | 1,270,430 | -0.47(-1.10%) |
Oct 26, 2018 | 41.79 | 42.86 | 41.49 | 42.65 | 892,900 | +0.28(+0.66%) |
Oct 25, 2018 | 41.55 | 42.79 | 41.38 | 42.37 | 841,719 | +1.00(+2.42%) |
Oct 24, 2018 | 41.99 | 43.17 | 41.33 | 41.37 | 1,950,017 | +0.89(+2.20%) |
Oct 23, 2018 | 38.39 | 40.73 | 38.25 | 40.48 | 1,113,530 | +1.70(+4.38%) |
Oct 22, 2018 | 38.90 | 39.24 | 38.64 | 38.78 | 781,502 | -0.12(-0.31%) |
Oct 19, 2018 | 38.72 | 39.45 | 38.50 | 38.90 | 652,000 | +0.23(+0.59%) |
Oct 18, 2018 | 39.73 | 39.78 | 38.55 | 38.67 | 857,226 | -1.19(-2.99%) |
Oct 17, 2018 | 40.01 | 40.17 | 38.82 | 39.86 | 1,226,325 | -0.15(-0.37%) |
Oct 16, 2018 | 39.05 | 40.09 | 38.58 | 40.01 | 729,216 | +1.25(+3.22%) |
Oct 15, 2018 | 37.93 | 38.79 | 37.93 | 38.76 | 811,222 | +0.70(+1.84%) |
Oct 12, 2018 | 39.54 | 39.54 | 37.64 | 38.06 | 1,268,500 | -0.98(-2.51%) |
Oct 11, 2018 | 39.65 | 39.85 | 39.00 | 39.04 | 1,778,084 | -0.81(-2.03%) |
Oct 10, 2018 | 39.80 | 40.48 | 39.64 | 39.85 | 989,197 | +0.01(+0.03%) |
Oct 09, 2018 | 39.88 | 40.11 | 39.57 | 39.84 | 1,147,595 | -0.05(-0.13%) |
Oct 08, 2018 | 39.03 | 40.02 | 39.03 | 39.89 | 902,054 | +0.69(+1.76%) |
Oct 05, 2018 | 39.20 | 39.72 | 38.62 | 39.20 | 1,122,500 | -0.14(-0.36%) |
Oct 04, 2018 | 40.17 | 40.24 | 38.96 | 39.34 | 1,576,290 | -0.75(-1.87%) |
Oct 03, 2018 | 40.33 | 40.54 | 39.16 | 40.09 | 1,336,218 | -0.52(-1.28%) |
Oct 02, 2018 | 40.36 | 41.53 | 39.56 | 40.61 | 1,016,127 | -0.92(-2.22%) |