Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 39.50 | 40.00 | 39.27 | 39.47 | 3,526,300 | +0.05(+0.13%) |
Dec 28, 2018 | 39.92 | 40.10 | 39.21 | 39.42 | 3,809,800 | -0.42(-1.05%) |
Dec 27, 2018 | 38.79 | 39.85 | 38.55 | 39.84 | 3,796,020 | -0.14(-0.35%) |
Dec 26, 2018 | 39.20 | 39.98 | 38.30 | 39.98 | 4,585,260 | +1.08(+2.78%) |
Dec 24, 2018 | 38.87 | 39.38 | 38.80 | 38.90 | 2,329,600 | -0.64(-1.62%) |
Dec 21, 2018 | 39.60 | 40.60 | 39.33 | 39.54 | 9,151,500 | +1.30(+3.40%) |
Dec 20, 2018 | 38.40 | 39.17 | 37.90 | 38.24 | 5,662,995 | +0.34(+0.91%) |
Dec 19, 2018 | 38.60 | 39.10 | 37.37 | 37.90 | 4,614,193 | -0.51(-1.34%) |
Dec 18, 2018 | 38.74 | 38.89 | 38.18 | 38.41 | 3,104,772 | +0.15(+0.39%) |
Dec 17, 2018 | 39.29 | 39.30 | 38.23 | 38.26 | 5,360,996 | -1.19(-3.02%) |
Dec 14, 2018 | 39.68 | 39.92 | 39.10 | 39.45 | 4,190,200 | -0.74(-1.84%) |
Dec 13, 2018 | 40.41 | 40.54 | 39.85 | 40.19 | 4,015,783 | -0.31(-0.77%) |
Dec 12, 2018 | 41.06 | 41.36 | 40.50 | 40.50 | 4,802,116 | +0.47(+1.17%) |
Dec 11, 2018 | 40.30 | 40.38 | 39.52 | 40.03 | 3,943,999 | +0.88(+2.25%) |
Dec 10, 2018 | 38.71 | 39.28 | 38.26 | 39.15 | 6,641,089 | -0.53(-1.34%) |
Dec 07, 2018 | 40.63 | 40.63 | 39.52 | 39.68 | 8,242,000 | +0.27(+0.69%) |
Dec 06, 2018 | 38.73 | 39.45 | 38.07 | 39.41 | 5,508,705 | -1.19(-2.93%) |
Dec 04, 2018 | 41.95 | 42.11 | 40.26 | 40.60 | 5,935,800 | -0.86(-2.07%) |
Dec 03, 2018 | 42.39 | 42.64 | 41.35 | 41.46 | 6,944,410 | +1.38(+3.44%) |
Nov 30, 2018 | 40.14 | 40.14 | 39.35 | 40.08 | 3,858,500 | +0.36(+0.91%) |
Nov 29, 2018 | 39.80 | 40.12 | 39.21 | 39.72 | 5,179,227 | -1.30(-3.17%) |
Nov 28, 2018 | 40.28 | 41.10 | 39.81 | 41.02 | 6,287,072 | +2.18(+5.61%) |
Nov 27, 2018 | 38.58 | 39.02 | 38.28 | 38.84 | 3,010,592 | +0.54(+1.41%) |
Nov 26, 2018 | 38.56 | 38.68 | 38.24 | 38.30 | 3,587,901 | +1.27(+3.43%) |
Nov 23, 2018 | 37.03 | 37.28 | 36.88 | 37.03 | 794,500 | -0.12(-0.32%) |
Nov 21, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.62(+4.57%) | |
Nov 20, 2018 | 34.87 | 36.05 | 34.30 | 35.53 | 4,423,356 | -0.95(-2.61%) |
Nov 19, 2018 | 37.10 | 37.32 | 36.26 | 36.48 | 4,382,188 | -0.99(-2.64%) |
Nov 16, 2018 | 37.07 | 37.73 | 36.95 | 37.47 | 3,011,100 | -0.16(-0.43%) |
Nov 15, 2018 | 36.65 | 37.66 | 36.51 | 37.63 | 5,070,893 | +1.03(+2.81%) |
Nov 14, 2018 | 36.71 | 37.22 | 36.46 | 36.60 | 9,505,314 | +1.50(+4.27%) |
Nov 13, 2018 | 34.75 | 35.93 | 34.45 | 35.10 | 6,534,185 | +1.37(+4.06%) |
Nov 12, 2018 | 34.29 | 34.32 | 33.40 | 33.73 | 4,188,926 | -1.09(-3.13%) |
Nov 09, 2018 | 35.28 | 35.29 | 34.26 | 34.82 | 8,848,000 | -1.68(-4.60%) |
Nov 08, 2018 | 37.34 | 37.37 | 36.30 | 36.50 | 7,969,131 | -2.15(-5.56%) |
Nov 07, 2018 | 38.22 | 38.68 | 37.98 | 38.65 | 5,928,741 | +1.25(+3.34%) |
Nov 06, 2018 | 37.10 | 37.87 | 37.01 | 37.40 | 4,414,649 | -0.42(-1.11%) |
Nov 05, 2018 | 37.50 | 38.08 | 37.45 | 37.82 | 6,735,652 | -0.03(-0.08%) |
Nov 02, 2018 | 38.69 | 38.74 | 37.18 | 37.85 | 8,930,700 | +0.67(+1.80%) |
Nov 01, 2018 | 35.69 | 37.23 | 35.25 | 37.18 | 11,069,399 | +2.85(+8.30%) |
Oct 31, 2018 | 34.10 | 34.56 | 32.51 | 34.33 | 7,051,530 | +1.98(+6.12%) |
Oct 30, 2018 | 31.79 | 32.40 | 31.54 | 32.35 | 5,641,842 | +0.20(+0.61%) |
Oct 29, 2018 | 33.24 | 33.29 | 31.73 | 32.15 | 10,730,873 | -0.97(-2.92%) |
Oct 26, 2018 | 33.07 | 33.63 | 32.68 | 33.12 | 9,837,100 | -1.82(-5.22%) |
Oct 25, 2018 | 34.31 | 34.98 | 34.15 | 34.94 | 5,014,479 | +0.89(+2.62%) |
Oct 24, 2018 | 35.30 | 35.33 | 34.05 | 34.05 | 6,904,583 | -2.05(-5.68%) |
Oct 23, 2018 | 35.10 | 36.57 | 35.00 | 36.10 | 7,775,566 | -1.20(-3.22%) |
Oct 22, 2018 | 37.24 | 37.48 | 36.80 | 37.30 | 3,585,367 | +1.58(+4.42%) |
Oct 19, 2018 | 36.19 | 36.35 | 35.51 | 35.72 | 3,590,300 | +0.71(+2.03%) |
Oct 18, 2018 | 35.70 | 35.78 | 34.78 | 35.01 | 6,378,014 | -1.45(-3.98%) |
Oct 17, 2018 | 36.98 | 36.98 | 36.12 | 36.46 | 2,745,274 | -0.69(-1.85%) |
Oct 16, 2018 | 36.27 | 37.27 | 36.08 | 37.15 | 4,229,764 | +1.00(+2.76%) |
Oct 15, 2018 | 36.27 | 36.63 | 35.87 | 36.15 | 4,890,528 | -1.72(-4.54%) |
Oct 12, 2018 | 37.50 | 37.91 | 36.80 | 37.87 | 6,899,400 | +2.82(+8.05%) |
Oct 11, 2018 | 34.27 | 35.65 | 34.26 | 35.05 | 14,372,127 | -0.35(-0.99%) |
Oct 10, 2018 | 36.30 | 36.30 | 35.18 | 35.40 | 11,682,928 | -1.65(-4.45%) |
Oct 09, 2018 | 37.64 | 37.67 | 37.00 | 37.05 | 8,261,625 | -1.45(-3.77%) |
Oct 08, 2018 | 37.99 | 38.60 | 37.76 | 38.50 | 4,614,409 | -0.43(-1.10%) |
Oct 05, 2018 | 38.75 | 38.98 | 38.14 | 38.93 | 5,033,900 | +0.31(+0.80%) |
Oct 04, 2018 | 39.58 | 39.58 | 38.42 | 38.62 | 6,321,806 | -1.31(-3.28%) |
Oct 03, 2018 | 40.50 | 40.60 | 39.81 | 39.93 | 3,943,320 | -0.30(-0.75%) |
Oct 02, 2018 | 40.50 | 40.50 | 40.00 | 40.23 | 4,038,030 | -0.93(-2.26%) |