Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.36 | 33.76 | 33.28 | 33.70 | 25,234,008 | +0.53(+1.61%) |
Dec 28, 2018 | 33.21 | 33.61 | 33.05 | 33.17 | 31,313,282 | +0.08(+0.26%) |
Dec 27, 2018 | 32.28 | 33.08 | 31.85 | 33.08 | 35,179,304 | +0.51(+1.56%) |
Dec 26, 2018 | 31.39 | 32.58 | 31.21 | 32.57 | 31,170,766 | +1.27(+4.04%) |
Dec 24, 2018 | 32.28 | 32.40 | 31.28 | 31.31 | 24,305,182 | -1.07(-3.29%) |
Dec 21, 2018 | 32.15 | 33.10 | 32.00 | 32.37 | 76,103,032 | -0.02(-0.05%) |
Dec 20, 2018 | 32.20 | 32.74 | 32.06 | 32.39 | 42,330,260 | -0.02(-0.05%) |
Dec 19, 2018 | 33.07 | 33.19 | 32.09 | 32.40 | 45,392,780 | -0.33(-1.01%) |
Dec 18, 2018 | 33.56 | 33.58 | 32.46 | 32.73 | 36,781,784 | -0.55(-1.65%) |
Dec 17, 2018 | 33.58 | 33.95 | 33.18 | 33.28 | 47,499,072 | -0.53(-1.58%) |
Dec 14, 2018 | 34.03 | 34.06 | 33.53 | 33.82 | 40,584,192 | -0.59(-1.73%) |
Dec 13, 2018 | 34.33 | 34.66 | 34.13 | 34.41 | 26,006,058 | +0.32(+0.93%) |
Dec 12, 2018 | 34.24 | 34.63 | 34.09 | 34.09 | 24,800,284 | +0.12(+0.34%) |
Dec 11, 2018 | 34.03 | 34.36 | 33.64 | 33.98 | 29,373,842 | -0.30(-0.88%) |
Dec 10, 2018 | 34.08 | 34.40 | 33.25 | 34.28 | 32,181,230 | +0.37(+1.09%) |
Dec 07, 2018 | 34.60 | 34.70 | 33.72 | 33.91 | 34,364,640 | -0.82(-2.36%) |
Dec 06, 2018 | 34.42 | 34.73 | 33.68 | 34.73 | 39,387,672 | -0.12(-0.35%) |
Dec 04, 2018 | 35.69 | 35.88 | 34.83 | 34.85 | 35,273,912 | -0.66(-1.85%) |
Dec 03, 2018 | 35.80 | 35.81 | 35.33 | 35.51 | 31,686,310 | -0.19(-0.52%) |
Nov 30, 2018 | 35.01 | 35.72 | 34.96 | 35.69 | 55,367,184 | +0.56(+1.58%) |
Nov 29, 2018 | 34.56 | 35.38 | 34.51 | 35.14 | 30,530,882 | +0.47(+1.36%) |
Nov 28, 2018 | 34.19 | 34.68 | 34.05 | 34.66 | 23,659,424 | +0.64(+1.88%) |
Nov 27, 2018 | 33.35 | 34.09 | 33.17 | 34.02 | 24,290,100 | +0.56(+1.68%) |
Nov 26, 2018 | 33.45 | 33.58 | 33.11 | 33.46 | 22,662,740 | +0.15(+0.46%) |
Nov 23, 2018 | 33.16 | 33.62 | 33.04 | 33.31 | 10,868,217 | +0.03(+0.09%) |
Nov 21, 2018 | 33.28 | 33.28 | 33.28 | 0 | -0.33(-0.99%) | |
Nov 20, 2018 | 33.98 | 34.27 | 33.51 | 33.61 | 28,225,856 | -0.50(-1.47%) |
Nov 19, 2018 | 33.68 | 34.18 | 33.59 | 34.11 | 28,751,180 | +0.52(+1.54%) |
Nov 16, 2018 | 33.28 | 33.80 | 33.13 | 33.59 | 30,236,278 | +0.23(+0.69%) |
Nov 15, 2018 | 32.97 | 33.49 | 32.70 | 33.36 | 31,506,100 | +0.23(+0.70%) |
Nov 14, 2018 | 33.78 | 33.85 | 32.97 | 33.13 | 34,832,692 | -0.47(-1.40%) |
Nov 13, 2018 | 34.22 | 34.33 | 33.47 | 33.60 | 24,773,224 | -0.46(-1.34%) |
Nov 12, 2018 | 34.19 | 34.39 | 33.89 | 34.06 | 26,035,792 | -0.13(-0.38%) |
Nov 09, 2018 | 33.75 | 34.44 | 33.75 | 34.19 | 32,003,524 | +0.33(+0.98%) |
Nov 08, 2018 | 33.86 | 34.12 | 33.56 | 33.85 | 31,578,312 | -0.16(-0.48%) |
Nov 07, 2018 | 33.23 | 34.14 | 33.17 | 34.02 | 45,565,984 | +1.06(+3.23%) |
Nov 06, 2018 | 33.39 | 33.40 | 32.71 | 32.95 | 27,483,544 | -0.39(-1.17%) |
Nov 05, 2018 | 32.81 | 33.42 | 32.81 | 33.34 | 26,784,120 | +0.45(+1.37%) |
Nov 02, 2018 | 33.53 | 33.59 | 32.55 | 32.89 | 29,997,234 | -0.57(-1.69%) |
Nov 01, 2018 | 33.10 | 33.58 | 33.01 | 33.46 | 30,065,138 | +0.47(+1.42%) |
Oct 31, 2018 | 32.95 | 33.45 | 32.72 | 32.99 | 34,913,668 | +0.13(+0.40%) |
Oct 30, 2018 | 32.14 | 33.01 | 32.01 | 32.86 | 43,868,284 | -0.26(-0.79%) |
Oct 29, 2018 | 32.91 | 33.46 | 32.61 | 33.12 | 39,439,048 | +0.48(+1.48%) |
Oct 26, 2018 | 32.98 | 33.16 | 32.32 | 32.64 | 37,516,904 | -0.62(-1.87%) |
Oct 25, 2018 | 32.48 | 33.66 | 31.92 | 33.26 | 47,645,252 | +0.71(+2.19%) |
Oct 24, 2018 | 33.56 | 33.93 | 32.45 | 32.55 | 45,350,452 | -1.24(-3.67%) |
Oct 23, 2018 | 33.63 | 33.96 | 33.47 | 33.79 | 28,573,130 | -0.21(-0.61%) |
Oct 22, 2018 | 34.05 | 34.10 | 33.73 | 33.99 | 22,324,080 | -0.10(-0.29%) |
Oct 19, 2018 | 33.75 | 34.35 | 33.69 | 34.09 | 24,228,686 | +0.38(+1.14%) |
Oct 18, 2018 | 33.97 | 34.09 | 33.49 | 33.71 | 27,861,272 | -0.44(-1.28%) |
Oct 17, 2018 | 33.53 | 34.32 | 33.52 | 34.15 | 28,668,214 | +0.49(+1.46%) |
Oct 16, 2018 | 33.21 | 33.69 | 32.97 | 33.66 | 27,682,250 | +0.62(+1.88%) |
Oct 15, 2018 | 33.44 | 33.49 | 32.93 | 33.04 | 29,723,904 | -0.51(-1.51%) |
Oct 12, 2018 | 32.77 | 33.68 | 32.67 | 33.54 | 37,667,792 | +0.74(+2.27%) |
Oct 11, 2018 | 33.99 | 34.09 | 32.48 | 32.80 | 54,857,424 | -1.30(-3.82%) |
Oct 10, 2018 | 34.82 | 35.04 | 34.08 | 34.10 | 41,788,208 | -0.74(-2.11%) |
Oct 09, 2018 | 34.47 | 35.10 | 34.32 | 34.84 | 26,609,006 | +0.15(+0.42%) |
Oct 08, 2018 | 34.28 | 34.72 | 34.25 | 34.69 | 30,562,622 | +0.28(+0.82%) |
Oct 05, 2018 | 34.25 | 34.48 | 34.17 | 34.41 | 22,430,184 | +0.16(+0.47%) |
Oct 04, 2018 | 34.12 | 34.32 | 33.93 | 34.25 | 23,480,130 | -0.08(-0.25%) |
Oct 03, 2018 | 33.92 | 34.35 | 33.92 | 34.33 | 29,667,246 | +0.45(+1.33%) |
Oct 02, 2018 | 33.87 | 34.01 | 33.81 | 33.88 | 22,498,332 | -0.04(-0.11%) |