Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.44 | 32.65 | 32.13 | 32.65 | 14,712,204 | +0.33(+1.02%) |
Dec 28, 2018 | 32.66 | 32.77 | 32.13 | 32.32 | 17,280,306 | +0.13(+0.39%) |
Dec 27, 2018 | 31.79 | 32.20 | 31.18 | 32.20 | 18,412,520 | +0.18(+0.56%) |
Dec 26, 2018 | 31.39 | 32.02 | 30.74 | 32.02 | 22,717,516 | +0.58(+1.83%) |
Dec 24, 2018 | 31.57 | 31.91 | 31.40 | 31.44 | 14,443,263 | -0.48(-1.51%) |
Dec 21, 2018 | 31.85 | 32.23 | 31.63 | 31.93 | 52,988,824 | -0.88(-2.68%) |
Dec 20, 2018 | 32.84 | 32.94 | 32.06 | 32.80 | 44,067,776 | -0.62(-1.87%) |
Dec 19, 2018 | 33.28 | 34.01 | 32.96 | 33.43 | 27,280,932 | +0.33(+1.00%) |
Dec 18, 2018 | 34.05 | 34.10 | 32.97 | 33.10 | 16,409,107 | -0.95(-2.79%) |
Dec 17, 2018 | 34.27 | 34.76 | 33.85 | 34.05 | 16,405,417 | -0.25(-0.72%) |
Dec 14, 2018 | 34.80 | 34.90 | 34.11 | 34.29 | 14,471,878 | -0.77(-2.21%) |
Dec 13, 2018 | 34.70 | 35.18 | 34.62 | 35.07 | 11,139,834 | +0.38(+1.11%) |
Dec 12, 2018 | 35.40 | 35.70 | 34.58 | 34.68 | 14,316,240 | -0.40(-1.15%) |
Dec 11, 2018 | 34.96 | 35.55 | 34.78 | 35.09 | 14,374,047 | +0.38(+1.11%) |
Dec 10, 2018 | 35.38 | 35.43 | 34.29 | 34.70 | 15,873,288 | -0.53(-1.51%) |
Dec 07, 2018 | 36.04 | 36.51 | 35.07 | 35.24 | 19,023,516 | -0.14(-0.40%) |
Dec 06, 2018 | 35.38 | 35.80 | 34.59 | 35.38 | 19,154,268 | +0.00(+0.00%) |
Dec 04, 2018 | 36.28 | 36.57 | 35.31 | 35.38 | 19,005,218 | -0.86(-2.39%) |
Dec 03, 2018 | 35.57 | 36.50 | 35.48 | 36.24 | 13,565,539 | +0.59(+1.64%) |
Nov 30, 2018 | 36.36 | 36.50 | 35.47 | 35.66 | 21,390,750 | -0.72(-1.98%) |
Nov 29, 2018 | 36.08 | 36.60 | 35.79 | 36.38 | 23,310,746 | +0.64(+1.80%) |
Nov 28, 2018 | 34.98 | 35.89 | 34.67 | 35.74 | 16,342,395 | +0.75(+2.16%) |
Nov 27, 2018 | 34.69 | 35.27 | 34.62 | 34.98 | 13,770,812 | +0.38(+1.09%) |
Nov 26, 2018 | 34.87 | 34.99 | 34.40 | 34.60 | 18,536,306 | -0.33(-0.95%) |
Nov 23, 2018 | 35.44 | 35.63 | 34.75 | 34.94 | 7,187,502 | -0.44(-1.23%) |
Nov 21, 2018 | 35.37 | 35.37 | 35.37 | 0 | -0.81(-2.23%) | |
Nov 20, 2018 | 36.31 | 36.78 | 36.17 | 36.18 | 15,631,563 | -0.03(-0.09%) |
Nov 19, 2018 | 37.03 | 37.18 | 35.99 | 36.21 | 15,838,329 | -0.72(-1.94%) |
Nov 16, 2018 | 37.18 | 37.24 | 36.56 | 36.93 | 18,187,642 | -0.33(-0.87%) |
Nov 15, 2018 | 38.22 | 38.26 | 37.17 | 37.25 | 21,298,090 | -1.18(-3.08%) |
Nov 14, 2018 | 39.37 | 39.46 | 38.30 | 38.43 | 14,025,895 | -0.59(-1.50%) |
Nov 13, 2018 | 39.77 | 39.99 | 38.77 | 39.02 | 17,897,824 | -0.78(-1.96%) |
Nov 12, 2018 | 39.87 | 40.94 | 39.76 | 39.80 | 25,385,670 | -1.44(-3.50%) |
Nov 09, 2018 | 42.57 | 42.95 | 40.76 | 41.24 | 23,043,740 | -1.27(-2.98%) |
Nov 08, 2018 | 42.36 | 42.68 | 42.31 | 42.51 | 8,731,694 | +0.00(+0.00%) |
Nov 07, 2018 | 42.44 | 42.80 | 42.10 | 42.51 | 7,370,128 | +0.33(+0.77%) |
Nov 06, 2018 | 41.85 | 42.26 | 41.69 | 42.19 | 10,508,242 | +0.16(+0.37%) |
Nov 05, 2018 | 41.54 | 42.33 | 41.43 | 42.03 | 10,856,685 | +0.62(+1.51%) |
Nov 02, 2018 | 41.36 | 41.74 | 40.83 | 41.41 | 15,283,765 | +0.00(+0.00%) |
Nov 01, 2018 | 42.08 | 42.43 | 41.07 | 41.41 | 13,680,662 | -0.89(-2.11%) |
Oct 31, 2018 | 42.60 | 42.80 | 41.91 | 42.30 | 15,240,936 | -0.54(-1.26%) |
Oct 30, 2018 | 42.21 | 42.92 | 42.04 | 42.84 | 17,926,902 | +0.83(+1.98%) |
Oct 29, 2018 | 41.22 | 42.27 | 41.13 | 42.01 | 14,890,352 | +0.98(+2.38%) |
Oct 26, 2018 | 41.55 | 41.71 | 40.56 | 41.03 | 14,976,847 | -0.05(-0.11%) |
Oct 25, 2018 | 40.00 | 41.52 | 39.62 | 41.08 | 12,032,865 | +0.55(+1.36%) |
Oct 24, 2018 | 40.34 | 41.03 | 40.20 | 40.52 | 10,082,121 | +0.30(+0.74%) |
Oct 23, 2018 | 39.83 | 40.40 | 39.59 | 40.22 | 8,554,427 | +0.35(+0.88%) |
Oct 22, 2018 | 40.29 | 40.63 | 39.81 | 39.87 | 6,996,466 | -0.42(-1.03%) |
Oct 19, 2018 | 39.64 | 40.39 | 39.64 | 40.29 | 8,300,771 | +0.66(+1.67%) |
Oct 18, 2018 | 39.80 | 40.42 | 39.48 | 39.62 | 9,194,251 | +0.20(+0.51%) |
Oct 17, 2018 | 39.46 | 39.86 | 39.29 | 39.42 | 9,521,334 | -0.10(-0.25%) |
Oct 16, 2018 | 39.76 | 39.85 | 39.30 | 39.52 | 10,500,744 | -0.44(-1.09%) |
Oct 15, 2018 | 39.14 | 40.51 | 39.07 | 39.96 | 12,490,215 | +0.90(+2.30%) |
Oct 12, 2018 | 39.23 | 39.42 | 38.70 | 39.06 | 16,305,850 | -0.69(-1.73%) |
Oct 11, 2018 | 40.91 | 41.34 | 39.57 | 39.75 | 13,955,186 | -1.16(-2.85%) |
Oct 10, 2018 | 41.10 | 41.95 | 40.87 | 40.91 | 17,966,986 | -0.12(-0.30%) |
Oct 09, 2018 | 41.12 | 41.33 | 40.82 | 41.04 | 8,976,355 | -0.05(-0.11%) |
Oct 08, 2018 | 40.55 | 41.28 | 40.45 | 41.08 | 11,823,765 | +0.72(+1.77%) |
Oct 05, 2018 | 40.16 | 40.47 | 39.96 | 40.37 | 11,035,814 | +0.19(+0.47%) |
Oct 04, 2018 | 39.31 | 40.26 | 39.03 | 40.18 | 9,577,265 | +0.60(+1.51%) |
Oct 03, 2018 | 39.94 | 40.38 | 39.52 | 39.58 | 11,261,792 | -0.28(-0.70%) |
Oct 02, 2018 | 39.18 | 39.92 | 39.06 | 39.86 | 14,408,274 | +0.62(+1.59%) |