Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.29 | 34.32 | 33.61 | 34.06 | 368,658 | -0.02(-0.07%) |
Dec 28, 2018 | 34.24 | 34.38 | 33.81 | 34.09 | 497,115 | -0.12(-0.35%) |
Dec 27, 2018 | 34.08 | 34.44 | 33.78 | 34.21 | 629,387 | -0.03(-0.09%) |
Dec 26, 2018 | 34.49 | 34.72 | 34.01 | 34.24 | 593,426 | -0.26(-0.74%) |
Dec 24, 2018 | 35.19 | 35.20 | 34.33 | 34.49 | 405,948 | -0.67(-1.92%) |
Dec 21, 2018 | 34.95 | 35.68 | 34.77 | 35.17 | 1,022,915 | +0.01(+0.02%) |
Dec 20, 2018 | 35.07 | 35.63 | 34.57 | 35.16 | 640,734 | +0.18(+0.53%) |
Dec 19, 2018 | 34.62 | 35.62 | 34.55 | 34.98 | 512,180 | +0.38(+1.09%) |
Dec 18, 2018 | 35.40 | 35.46 | 34.17 | 34.60 | 848,003 | -0.66(-1.86%) |
Dec 17, 2018 | 36.19 | 36.26 | 35.14 | 35.26 | 739,603 | -0.83(-2.29%) |
Dec 14, 2018 | 36.02 | 36.32 | 35.84 | 36.08 | 233,965 | +0.06(+0.16%) |
Dec 13, 2018 | 36.26 | 36.58 | 35.83 | 36.03 | 912,650 | -0.26(-0.73%) |
Dec 12, 2018 | 35.70 | 36.51 | 35.60 | 36.29 | 1,487,862 | +0.65(+1.82%) |
Dec 11, 2018 | 35.04 | 35.68 | 34.93 | 35.64 | 1,459,699 | +0.74(+2.11%) |
Dec 10, 2018 | 35.11 | 35.24 | 34.83 | 34.90 | 1,319,333 | -0.29(-0.82%) |
Dec 07, 2018 | 35.82 | 35.95 | 35.17 | 35.19 | 1,657,591 | -0.63(-1.77%) |
Dec 06, 2018 | 35.63 | 35.87 | 34.53 | 35.83 | 14,407,440 | -5.38(-13.06%) |
Dec 04, 2018 | 41.29 | 41.31 | 41.06 | 41.21 | 2,123,028 | -0.02(-0.06%) |
Dec 03, 2018 | 41.70 | 41.70 | 41.18 | 41.23 | 1,403,940 | -0.48(-1.15%) |
Nov 30, 2018 | 41.84 | 41.89 | 41.70 | 41.71 | 1,333,830 | -0.06(-0.15%) |
Nov 29, 2018 | 41.86 | 41.86 | 41.70 | 41.78 | 1,215,862 | +0.03(+0.06%) |
Nov 28, 2018 | 41.72 | 41.76 | 41.68 | 41.75 | 698,278 | +0.02(+0.04%) |
Nov 27, 2018 | 41.70 | 41.77 | 41.64 | 41.73 | 787,416 | +0.06(+0.13%) |
Nov 26, 2018 | 41.74 | 41.75 | 41.61 | 41.68 | 673,662 | -0.04(-0.10%) |
Nov 23, 2018 | 41.68 | 41.77 | 41.67 | 41.72 | 203,861 | -0.02(-0.04%) |
Nov 21, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.73 | 41.80 | 41.58 | 41.74 | 790,032 | +0.02(+0.06%) |
Nov 19, 2018 | 41.69 | 41.76 | 41.56 | 41.72 | 573,124 | +0.08(+0.19%) |
Nov 16, 2018 | 41.92 | 41.92 | 41.54 | 41.64 | 945,573 | -0.07(-0.17%) |
Nov 15, 2018 | 41.60 | 41.71 | 41.40 | 41.71 | 837,931 | +0.06(+0.15%) |
Nov 14, 2018 | 41.71 | 41.80 | 41.65 | 41.65 | 954,545 | -0.01(-0.02%) |
Nov 13, 2018 | 41.72 | 41.88 | 41.64 | 41.65 | 1,097,862 | -0.06(-0.15%) |
Nov 12, 2018 | 41.96 | 41.96 | 41.72 | 41.72 | 427,603 | -0.14(-0.34%) |
Nov 09, 2018 | 41.74 | 41.87 | 41.68 | 41.86 | 565,359 | +0.12(+0.29%) |
Nov 08, 2018 | 41.58 | 41.84 | 41.56 | 41.74 | 858,616 | +0.12(+0.29%) |
Nov 07, 2018 | 41.32 | 41.77 | 41.32 | 41.62 | 924,097 | +0.22(+0.54%) |
Nov 06, 2018 | 41.44 | 41.57 | 41.37 | 41.40 | 443,683 | -0.02(-0.06%) |
Nov 05, 2018 | 41.61 | 41.76 | 41.38 | 41.42 | 633,913 | -0.18(-0.42%) |
Nov 02, 2018 | 41.65 | 41.67 | 41.48 | 41.60 | 505,570 | +0.02(+0.06%) |
Nov 01, 2018 | 41.02 | 41.73 | 41.00 | 41.57 | 2,044,763 | +0.64(+1.56%) |
Oct 31, 2018 | 41.20 | 41.38 | 40.90 | 40.94 | 372,980 | -0.28(-0.68%) |
Oct 30, 2018 | 41.20 | 41.31 | 40.98 | 41.22 | 301,214 | +0.08(+0.19%) |
Oct 29, 2018 | 41.04 | 41.25 | 40.85 | 41.14 | 413,729 | +0.15(+0.37%) |
Oct 26, 2018 | 41.08 | 41.14 | 40.73 | 40.98 | 369,663 | +0.02(+0.04%) |
Oct 25, 2018 | 40.84 | 41.16 | 40.76 | 40.97 | 618,568 | +0.06(+0.16%) |
Oct 24, 2018 | 41.13 | 41.19 | 40.87 | 40.91 | 763,153 | -0.18(-0.43%) |
Oct 23, 2018 | 41.28 | 41.40 | 40.95 | 41.08 | 1,237,841 | -0.21(-0.50%) |
Oct 22, 2018 | 41.24 | 41.39 | 41.20 | 41.29 | 651,277 | +0.02(+0.04%) |
Oct 19, 2018 | 40.67 | 41.33 | 40.67 | 41.27 | 986,898 | +0.60(+1.47%) |
Oct 18, 2018 | 40.55 | 40.71 | 40.43 | 40.67 | 612,785 | +0.07(+0.18%) |
Oct 17, 2018 | 40.61 | 40.78 | 40.49 | 40.60 | 302,851 | -0.10(-0.23%) |
Oct 16, 2018 | 40.52 | 40.82 | 40.42 | 40.70 | 836,853 | +0.12(+0.29%) |
Oct 15, 2018 | 40.39 | 40.59 | 40.25 | 40.58 | 667,474 | +0.15(+0.37%) |
Oct 12, 2018 | 40.55 | 40.71 | 40.12 | 40.43 | 334,116 | -0.08(-0.20%) |
Oct 11, 2018 | 40.68 | 40.82 | 40.43 | 40.51 | 839,079 | -0.14(-0.35%) |
Oct 10, 2018 | 40.80 | 40.96 | 40.58 | 40.65 | 602,891 | -0.17(-0.41%) |
Oct 09, 2018 | 40.80 | 41.08 | 40.80 | 40.82 | 508,004 | +0.02(+0.04%) |
Oct 08, 2018 | 40.82 | 40.96 | 40.72 | 40.80 | 443,812 | +0.05(+0.12%) |
Oct 05, 2018 | 40.24 | 40.96 | 40.24 | 40.75 | 1,335,961 | +0.84(+2.11%) |
Oct 04, 2018 | 40.08 | 40.18 | 39.73 | 39.91 | 1,103,982 | -0.28(-0.69%) |
Oct 03, 2018 | 40.29 | 40.35 | 40.03 | 40.19 | 593,643 | -0.10(-0.24%) |
Oct 02, 2018 | 40.12 | 40.32 | 39.93 | 40.28 | 800,411 | +0.15(+0.38%) |