Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.79 | 33.21 | 32.44 | 33.00 | 907,800 | +0.19(+0.58%) |
Dec 28, 2018 | 32.61 | 33.06 | 32.48 | 32.81 | 687,900 | +0.30(+0.92%) |
Dec 27, 2018 | 32.43 | 32.75 | 31.68 | 32.51 | 645,166 | -0.34(-1.04%) |
Dec 26, 2018 | 32.32 | 32.85 | 31.77 | 32.85 | 1,099,875 | +0.59(+1.83%) |
Dec 24, 2018 | 32.54 | 32.82 | 32.21 | 32.26 | 280,600 | -0.47(-1.44%) |
Dec 21, 2018 | 33.29 | 33.43 | 32.48 | 32.73 | 2,061,500 | -0.68(-2.04%) |
Dec 20, 2018 | 34.38 | 34.38 | 32.93 | 33.41 | 1,098,958 | -1.22(-3.52%) |
Dec 19, 2018 | 35.43 | 35.78 | 34.37 | 34.63 | 803,548 | -0.77(-2.18%) |
Dec 18, 2018 | 35.83 | 36.42 | 35.23 | 35.40 | 847,139 | -0.19(-0.53%) |
Dec 17, 2018 | 35.87 | 36.03 | 35.37 | 35.59 | 1,025,290 | -0.66(-1.82%) |
Dec 14, 2018 | 37.41 | 37.42 | 36.10 | 36.25 | 1,167,500 | -1.28(-3.41%) |
Dec 13, 2018 | 38.29 | 38.29 | 37.38 | 37.53 | 1,218,834 | -0.77(-2.01%) |
Dec 12, 2018 | 38.97 | 39.14 | 38.30 | 38.30 | 507,914 | -0.29(-0.75%) |
Dec 11, 2018 | 39.72 | 39.96 | 38.58 | 38.59 | 797,035 | -0.82(-2.08%) |
Dec 10, 2018 | 39.33 | 39.62 | 38.93 | 39.41 | 1,259,313 | +0.04(+0.10%) |
Dec 07, 2018 | 39.32 | 39.80 | 38.92 | 39.37 | 1,663,000 | -0.17(-0.43%) |
Dec 06, 2018 | 39.37 | 39.55 | 38.38 | 39.54 | 1,151,855 | -0.28(-0.70%) |
Dec 04, 2018 | 40.60 | 40.81 | 39.80 | 39.82 | 1,301,500 | -0.64(-1.58%) |
Dec 03, 2018 | 40.33 | 40.68 | 39.70 | 40.46 | 701,193 | +0.26(+0.65%) |
Nov 30, 2018 | 40.10 | 40.42 | 39.97 | 40.20 | 741,700 | +0.09(+0.22%) |
Nov 29, 2018 | 40.05 | 40.36 | 39.77 | 40.11 | 412,458 | -0.13(-0.32%) |
Nov 28, 2018 | 40.05 | 40.28 | 39.78 | 40.24 | 910,252 | +0.40(+1.00%) |
Nov 27, 2018 | 39.36 | 40.12 | 39.36 | 39.84 | 685,907 | +0.25(+0.63%) |
Nov 26, 2018 | 39.86 | 40.31 | 39.25 | 39.59 | 882,882 | +0.12(+0.30%) |
Nov 23, 2018 | 38.71 | 39.79 | 38.51 | 39.47 | 663,700 | +0.57(+1.47%) |
Nov 21, 2018 | 38.90 | 38.90 | 38.90 | 0 | +0.28(+0.73%) | |
Nov 20, 2018 | 38.98 | 39.33 | 38.29 | 38.62 | 1,142,824 | -0.63(-1.61%) |
Nov 19, 2018 | 39.33 | 40.17 | 38.91 | 39.25 | 936,059 | -0.03(-0.08%) |
Nov 16, 2018 | 39.35 | 39.47 | 38.64 | 39.28 | 770,100 | -0.59(-1.48%) |
Nov 15, 2018 | 39.66 | 40.22 | 39.42 | 39.87 | 643,417 | +0.04(+0.10%) |
Nov 14, 2018 | 39.95 | 40.22 | 39.50 | 39.83 | 612,965 | +0.10(+0.25%) |
Nov 13, 2018 | 40.40 | 40.85 | 39.64 | 39.73 | 1,069,025 | -0.37(-0.92%) |
Nov 12, 2018 | 40.57 | 40.68 | 39.99 | 40.10 | 508,900 | -0.47(-1.16%) |
Nov 09, 2018 | 40.50 | 41.40 | 40.41 | 40.57 | 1,177,300 | +0.10(+0.25%) |
Nov 08, 2018 | 40.25 | 40.85 | 39.96 | 40.47 | 1,193,828 | +0.20(+0.50%) |
Nov 07, 2018 | 39.91 | 41.45 | 39.50 | 40.27 | 1,308,342 | +0.79(+2.00%) |
Nov 06, 2018 | 38.78 | 39.57 | 38.36 | 39.48 | 2,648,588 | +0.30(+0.77%) |
Nov 05, 2018 | 39.25 | 39.82 | 38.96 | 39.18 | 1,941,104 | -0.06(-0.15%) |
Nov 02, 2018 | 38.37 | 39.63 | 38.32 | 39.24 | 1,961,400 | +0.61(+1.58%) |
Nov 01, 2018 | 38.99 | 40.17 | 37.26 | 38.63 | 2,564,379 | -2.66(-6.44%) |
Oct 31, 2018 | 41.60 | 41.78 | 40.84 | 41.29 | 802,781 | -0.08(-0.19%) |
Oct 30, 2018 | 41.00 | 41.55 | 40.64 | 41.37 | 424,899 | +0.35(+0.85%) |
Oct 29, 2018 | 41.17 | 41.95 | 40.70 | 41.02 | 668,309 | +0.04(+0.10%) |
Oct 26, 2018 | 41.35 | 41.70 | 40.71 | 40.98 | 734,200 | -0.60(-1.44%) |
Oct 25, 2018 | 41.16 | 42.08 | 40.92 | 41.58 | 1,000,260 | +0.61(+1.49%) |
Oct 24, 2018 | 42.39 | 42.43 | 40.88 | 40.97 | 1,130,865 | -1.61(-3.78%) |
Oct 23, 2018 | 42.27 | 42.74 | 41.59 | 42.58 | 688,364 | -0.10(-0.23%) |
Oct 22, 2018 | 43.19 | 43.55 | 42.58 | 42.68 | 778,565 | -0.50(-1.16%) |
Oct 19, 2018 | 45.18 | 45.18 | 43.00 | 43.18 | 1,430,700 | -2.12(-4.68%) |
Oct 18, 2018 | 45.19 | 46.21 | 44.84 | 45.30 | 955,203 | +0.31(+0.69%) |
Oct 17, 2018 | 45.38 | 45.71 | 44.42 | 44.99 | 946,698 | -0.22(-0.49%) |
Oct 16, 2018 | 45.22 | 45.31 | 44.38 | 45.21 | 487,759 | +0.23(+0.51%) |
Oct 15, 2018 | 44.27 | 45.43 | 44.12 | 44.98 | 916,442 | +0.61(+1.37%) |
Oct 12, 2018 | 45.19 | 45.37 | 43.86 | 44.37 | 1,002,600 | -0.42(-0.94%) |
Oct 11, 2018 | 45.56 | 45.61 | 44.74 | 44.79 | 1,215,500 | -0.86(-1.88%) |
Oct 10, 2018 | 46.63 | 46.71 | 45.59 | 45.65 | 708,716 | -0.78(-1.68%) |
Oct 09, 2018 | 46.26 | 46.84 | 46.26 | 46.43 | 419,006 | +0.02(+0.04%) |
Oct 08, 2018 | 45.98 | 46.53 | 45.66 | 46.41 | 351,020 | +0.27(+0.59%) |
Oct 05, 2018 | 46.33 | 46.81 | 45.80 | 46.14 | 1,229,400 | -0.25(-0.54%) |
Oct 04, 2018 | 46.18 | 46.79 | 46.03 | 46.39 | 347,696 | +0.04(+0.09%) |
Oct 03, 2018 | 46.34 | 46.70 | 46.08 | 46.35 | 298,052 | +0.02(+0.04%) |
Oct 02, 2018 | 46.56 | 46.84 | 46.21 | 46.33 | 608,901 | -0.26(-0.56%) |