Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.39 | 31.79 | 30.87 | 31.14 | 21,800,422 | +0.16(+0.51%) |
Dec 28, 2018 | 31.40 | 31.68 | 30.81 | 30.98 | 30,422,718 | -0.35(-1.13%) |
Dec 27, 2018 | 29.84 | 31.41 | 29.66 | 31.33 | 39,817,404 | +1.02(+3.37%) |
Dec 26, 2018 | 28.79 | 30.33 | 27.86 | 30.31 | 46,543,316 | +1.83(+6.44%) |
Dec 24, 2018 | 29.30 | 29.78 | 28.46 | 28.48 | 24,225,444 | -1.28(-4.29%) |
Dec 21, 2018 | 31.09 | 31.45 | 29.55 | 29.75 | 55,673,264 | -0.94(-3.07%) |
Dec 20, 2018 | 31.01 | 32.28 | 30.28 | 30.69 | 61,521,672 | -0.13(-0.41%) |
Dec 19, 2018 | 31.07 | 32.95 | 30.68 | 30.82 | 108,574,760 | -2.65(-7.92%) |
Dec 18, 2018 | 33.75 | 34.29 | 33.33 | 33.47 | 46,080,492 | +0.23(+0.68%) |
Dec 17, 2018 | 33.52 | 34.56 | 32.97 | 33.25 | 31,367,862 | -0.31(-0.94%) |
Dec 14, 2018 | 33.79 | 34.79 | 33.42 | 33.56 | 29,474,050 | -0.80(-2.34%) |
Dec 13, 2018 | 35.61 | 35.69 | 34.11 | 34.36 | 24,265,292 | -0.99(-2.80%) |
Dec 12, 2018 | 35.27 | 35.92 | 34.74 | 35.36 | 27,131,858 | +0.80(+2.33%) |
Dec 11, 2018 | 34.92 | 35.58 | 34.44 | 34.55 | 26,701,032 | +0.40(+1.18%) |
Dec 10, 2018 | 34.18 | 35.05 | 33.88 | 34.15 | 34,590,660 | -0.50(-1.44%) |
Dec 07, 2018 | 36.92 | 36.92 | 34.55 | 34.65 | 31,204,258 | -2.32(-6.26%) |
Dec 06, 2018 | 34.99 | 36.97 | 34.47 | 36.96 | 38,186,004 | +0.78(+2.14%) |
Dec 04, 2018 | 38.82 | 39.12 | 36.03 | 36.19 | 37,315,112 | -3.09(-7.87%) |
Dec 03, 2018 | 39.45 | 39.49 | 38.42 | 39.28 | 36,323,412 | +1.44(+3.81%) |
Nov 30, 2018 | 37.04 | 37.91 | 36.25 | 37.84 | 28,713,810 | +0.64(+1.71%) |
Nov 29, 2018 | 37.58 | 37.98 | 37.02 | 37.20 | 24,006,604 | -0.79(-2.07%) |
Nov 28, 2018 | 36.59 | 38.27 | 35.32 | 37.98 | 42,676,396 | +1.68(+4.62%) |
Nov 27, 2018 | 35.41 | 36.75 | 35.35 | 36.31 | 21,790,748 | +0.42(+1.18%) |
Nov 26, 2018 | 37.04 | 37.08 | 34.86 | 35.88 | 27,007,116 | +0.17(+0.47%) |
Nov 23, 2018 | 35.26 | 36.80 | 35.25 | 35.72 | 11,472,582 | +0.02(+0.05%) |
Nov 21, 2018 | 35.70 | 35.70 | 35.70 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 33.46 | 36.30 | 33.41 | 35.44 | 39,444,996 | -0.70(-1.93%) |
Nov 19, 2018 | 38.47 | 38.58 | 35.98 | 36.14 | 31,580,766 | -2.56(-6.62%) |
Nov 16, 2018 | 37.73 | 38.97 | 37.61 | 38.70 | 25,931,396 | -0.46(-1.18%) |
Nov 15, 2018 | 37.24 | 39.42 | 36.92 | 39.16 | 30,533,306 | +1.84(+4.94%) |
Nov 14, 2018 | 37.90 | 38.24 | 36.91 | 37.32 | 24,154,402 | +0.18(+0.48%) |
Nov 13, 2018 | 36.95 | 38.01 | 36.74 | 37.14 | 26,337,342 | +0.40(+1.10%) |
Nov 12, 2018 | 37.52 | 37.81 | 36.14 | 36.74 | 25,226,958 | -1.64(-4.27%) |
Nov 09, 2018 | 39.14 | 39.24 | 37.69 | 38.38 | 26,600,936 | -1.31(-3.29%) |
Nov 08, 2018 | 39.91 | 40.65 | 39.58 | 39.68 | 15,775,149 | -0.48(-1.20%) |
Nov 07, 2018 | 39.56 | 40.28 | 39.21 | 40.16 | 23,227,438 | +1.11(+2.84%) |
Nov 06, 2018 | 39.00 | 39.80 | 38.82 | 39.05 | 19,482,774 | -0.12(-0.30%) |
Nov 05, 2018 | 39.35 | 39.49 | 38.04 | 39.17 | 23,020,576 | -0.39(-0.99%) |
Nov 02, 2018 | 39.44 | 40.17 | 38.90 | 39.56 | 34,287,916 | +0.20(+0.50%) |
Nov 01, 2018 | 37.27 | 39.45 | 36.82 | 39.37 | 44,786,240 | +2.35(+6.36%) |
Oct 31, 2018 | 35.89 | 37.33 | 35.13 | 37.01 | 44,883,660 | +1.68(+4.75%) |
Oct 30, 2018 | 33.99 | 35.37 | 33.84 | 35.34 | 35,968,868 | +1.32(+3.89%) |
Oct 29, 2018 | 35.46 | 35.52 | 33.19 | 34.01 | 34,817,368 | -0.73(-2.09%) |
Oct 26, 2018 | 34.62 | 35.24 | 33.66 | 34.74 | 42,044,800 | -1.35(-3.75%) |
Oct 25, 2018 | 34.92 | 36.46 | 34.40 | 36.09 | 40,330,916 | +1.32(+3.81%) |
Oct 24, 2018 | 37.29 | 37.58 | 34.74 | 34.77 | 54,079,764 | -3.19(-8.40%) |
Oct 23, 2018 | 37.44 | 38.38 | 36.71 | 37.96 | 47,232,036 | -1.06(-2.72%) |
Oct 22, 2018 | 39.80 | 39.94 | 37.92 | 39.02 | 35,078,148 | -0.68(-1.71%) |
Oct 19, 2018 | 40.89 | 41.20 | 39.52 | 39.69 | 29,187,992 | -0.83(-2.06%) |
Oct 18, 2018 | 41.25 | 41.42 | 40.37 | 40.53 | 34,196,392 | -1.03(-2.48%) |
Oct 17, 2018 | 42.52 | 42.58 | 41.32 | 41.56 | 28,277,546 | -0.84(-1.99%) |
Oct 16, 2018 | 41.90 | 42.54 | 41.51 | 42.40 | 29,360,128 | +0.85(+2.05%) |
Oct 15, 2018 | 41.24 | 41.75 | 40.85 | 41.55 | 28,214,784 | -0.13(-0.31%) |
Oct 12, 2018 | 42.76 | 42.93 | 41.13 | 41.67 | 33,478,046 | +0.49(+1.19%) |
Oct 11, 2018 | 41.17 | 42.12 | 40.64 | 41.18 | 49,075,996 | +0.35(+0.87%) |
Oct 10, 2018 | 40.72 | 41.95 | 40.55 | 40.83 | 49,353,660 | -0.65(-1.56%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.19 | 41.48 | 32,139,148 | -0.79(-1.86%) |
Oct 08, 2018 | 42.47 | 43.03 | 41.81 | 42.26 | 27,934,420 | -0.50(-1.17%) |
Oct 05, 2018 | 43.25 | 43.79 | 42.01 | 42.76 | 36,042,068 | -0.57(-1.31%) |
Oct 04, 2018 | 43.67 | 43.91 | 42.70 | 43.33 | 35,222,372 | -0.97(-2.19%) |
Oct 03, 2018 | 45.41 | 45.55 | 43.87 | 44.30 | 30,046,214 | -0.60(-1.33%) |
Oct 02, 2018 | 44.06 | 45.82 | 44.04 | 44.90 | 32,999,094 | +0.60(+1.35%) |