Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.50 | 34.14 | 33.27 | 34.14 | 6,959,524 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.41 | 33.23 | 33.45 | 7,400,656 | -0.61(-1.81%) |
Dec 27, 2018 | 33.12 | 34.07 | 32.70 | 34.07 | 7,848,563 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.45 | 31.65 | 33.43 | 7,102,777 | +1.09(+3.38%) |
Dec 24, 2018 | 32.12 | 33.21 | 31.67 | 32.33 | 6,079,914 | -0.06(-0.19%) |
Dec 21, 2018 | 32.88 | 33.90 | 32.26 | 32.40 | 16,193,287 | -0.65(-1.97%) |
Dec 20, 2018 | 33.83 | 34.27 | 32.88 | 33.04 | 11,103,514 | -1.03(-3.02%) |
Dec 19, 2018 | 32.58 | 34.61 | 32.58 | 34.08 | 19,023,110 | +1.54(+4.74%) |
Dec 18, 2018 | 32.70 | 33.51 | 32.35 | 32.53 | 8,329,805 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.20 | 32.17 | 32.45 | 11,881,943 | -0.03(-0.08%) |
Dec 14, 2018 | 32.05 | 32.68 | 31.94 | 32.47 | 9,439,147 | +0.17(+0.54%) |
Dec 13, 2018 | 32.55 | 32.92 | 32.06 | 32.30 | 11,375,948 | -0.34(-1.03%) |
Dec 12, 2018 | 32.05 | 33.12 | 31.75 | 32.64 | 9,897,508 | +0.94(+2.98%) |
Dec 11, 2018 | 32.58 | 33.17 | 31.46 | 31.69 | 13,752,943 | -0.52(-1.61%) |
Dec 10, 2018 | 32.29 | 32.38 | 31.05 | 32.21 | 14,307,935 | -0.34(-1.03%) |
Dec 07, 2018 | 33.72 | 34.37 | 32.49 | 32.55 | 10,768,517 | -1.30(-3.83%) |
Dec 06, 2018 | 34.32 | 34.48 | 33.06 | 33.84 | 16,767,853 | -1.17(-3.34%) |
Dec 04, 2018 | 36.98 | 37.32 | 34.95 | 35.01 | 10,922,338 | -2.07(-5.58%) |
Dec 03, 2018 | 37.65 | 37.85 | 36.84 | 37.08 | 21,680,338 | -0.06(-0.16%) |
Nov 30, 2018 | 37.25 | 37.41 | 36.41 | 37.14 | 11,687,018 | -0.16(-0.44%) |
Nov 29, 2018 | 37.71 | 38.05 | 37.13 | 37.31 | 7,533,035 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.18 | 36.82 | 38.06 | 7,104,609 | +0.76(+2.05%) |
Nov 27, 2018 | 37.46 | 37.58 | 36.98 | 37.30 | 5,837,751 | -0.36(-0.96%) |
Nov 26, 2018 | 37.70 | 38.20 | 37.60 | 37.66 | 8,557,268 | +0.41(+1.11%) |
Nov 23, 2018 | 37.31 | 37.80 | 37.19 | 37.25 | 3,449,619 | -0.42(-1.12%) |
Nov 21, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.82 | 37.17 | 36.50 | 36.98 | 11,272,984 | -0.21(-0.55%) |
Nov 19, 2018 | 36.81 | 37.22 | 36.58 | 37.19 | 9,880,609 | +0.31(+0.84%) |
Nov 16, 2018 | 36.41 | 37.24 | 36.34 | 36.88 | 10,659,876 | +0.21(+0.59%) |
Nov 15, 2018 | 35.72 | 36.87 | 35.39 | 36.66 | 8,390,540 | +0.64(+1.79%) |
Nov 14, 2018 | 36.50 | 37.00 | 35.77 | 36.02 | 11,366,519 | -0.19(-0.52%) |
Nov 13, 2018 | 36.55 | 37.07 | 36.16 | 36.21 | 6,998,084 | -0.27(-0.73%) |
Nov 12, 2018 | 37.55 | 37.64 | 36.40 | 36.47 | 5,994,959 | -1.16(-3.08%) |
Nov 09, 2018 | 37.87 | 38.13 | 37.42 | 37.63 | 6,287,796 | -0.37(-0.97%) |
Nov 08, 2018 | 37.89 | 38.53 | 37.86 | 38.00 | 8,106,730 | -0.15(-0.41%) |
Nov 07, 2018 | 38.05 | 38.37 | 37.68 | 38.16 | 8,700,323 | -0.40(-1.05%) |
Nov 06, 2018 | 37.70 | 38.65 | 37.43 | 38.56 | 8,781,946 | +0.66(+1.74%) |
Nov 05, 2018 | 37.02 | 37.98 | 37.01 | 37.90 | 8,376,200 | +0.73(+1.96%) |
Nov 02, 2018 | 37.29 | 37.79 | 36.39 | 37.17 | 10,793,785 | +0.14(+0.37%) |
Nov 01, 2018 | 37.24 | 38.33 | 36.60 | 37.03 | 14,020,271 | +1.57(+4.43%) |
Oct 31, 2018 | 36.18 | 36.60 | 35.38 | 35.46 | 13,183,804 | +0.28(+0.81%) |
Oct 30, 2018 | 34.35 | 35.24 | 33.74 | 35.18 | 25,650,274 | +0.90(+2.63%) |
Oct 29, 2018 | 35.64 | 35.75 | 34.01 | 34.27 | 15,007,637 | -0.87(-2.47%) |
Oct 26, 2018 | 36.10 | 36.14 | 34.76 | 35.14 | 13,540,904 | -1.25(-3.44%) |
Oct 25, 2018 | 36.43 | 36.95 | 36.05 | 36.40 | 11,461,144 | +0.13(+0.36%) |
Oct 24, 2018 | 37.80 | 37.83 | 36.22 | 36.27 | 11,369,110 | -1.67(-4.41%) |
Oct 23, 2018 | 38.03 | 38.20 | 37.11 | 37.94 | 15,878,039 | -0.67(-1.73%) |
Oct 22, 2018 | 40.61 | 40.70 | 38.57 | 38.61 | 12,867,176 | -1.92(-4.75%) |
Oct 19, 2018 | 40.58 | 41.26 | 40.19 | 40.53 | 11,056,014 | -1.21(-2.90%) |
Oct 18, 2018 | 42.52 | 42.54 | 41.11 | 41.75 | 8,594,467 | -0.87(-2.04%) |
Oct 17, 2018 | 42.25 | 43.15 | 41.82 | 42.61 | 5,713,685 | +0.27(+0.65%) |
Oct 16, 2018 | 42.19 | 42.36 | 41.49 | 42.34 | 7,759,104 | +0.21(+0.51%) |
Oct 15, 2018 | 42.72 | 42.98 | 42.12 | 42.12 | 5,894,168 | -0.62(-1.45%) |
Oct 12, 2018 | 43.41 | 43.41 | 41.95 | 42.74 | 6,854,524 | -0.32(-0.74%) |
Oct 11, 2018 | 44.93 | 44.96 | 42.91 | 43.06 | 10,968,416 | -1.93(-4.29%) |
Oct 10, 2018 | 45.99 | 46.26 | 44.98 | 44.99 | 5,324,210 | -1.23(-2.66%) |
Oct 09, 2018 | 46.27 | 46.49 | 45.91 | 46.22 | 4,221,076 | -0.20(-0.43%) |
Oct 08, 2018 | 45.74 | 46.75 | 45.64 | 46.42 | 4,631,333 | +0.39(+0.84%) |
Oct 05, 2018 | 46.37 | 46.75 | 45.99 | 46.03 | 3,361,821 | -0.26(-0.56%) |
Oct 04, 2018 | 45.80 | 46.55 | 45.78 | 46.29 | 5,594,519 | +0.54(+1.18%) |
Oct 03, 2018 | 45.95 | 46.25 | 45.72 | 45.75 | 4,182,468 | +0.13(+0.28%) |
Oct 02, 2018 | 45.56 | 45.74 | 45.24 | 45.62 | 2,933,616 | +0.03(+0.08%) |