Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.74 | 32.88 | 32.16 | 32.29 | 5,259,576 | -0.20(-0.62%) |
Dec 28, 2018 | 32.48 | 32.96 | 32.38 | 32.49 | 8,424,399 | +0.31(+0.98%) |
Dec 27, 2018 | 31.66 | 32.19 | 31.45 | 32.17 | 9,933,180 | +0.02(+0.05%) |
Dec 26, 2018 | 30.90 | 32.16 | 30.90 | 32.15 | 11,454,118 | +1.29(+4.17%) |
Dec 24, 2018 | 31.10 | 31.39 | 30.85 | 30.87 | 7,189,246 | -0.37(-1.18%) |
Dec 21, 2018 | 32.05 | 32.30 | 31.18 | 31.24 | 19,413,536 | -0.15(-0.47%) |
Dec 20, 2018 | 31.85 | 32.15 | 31.09 | 31.38 | 14,332,633 | -0.31(-0.97%) |
Dec 19, 2018 | 32.03 | 32.61 | 31.58 | 31.69 | 13,474,610 | -0.46(-1.44%) |
Dec 18, 2018 | 32.02 | 32.36 | 32.02 | 32.15 | 8,116,317 | +0.47(+1.49%) |
Dec 17, 2018 | 32.04 | 32.31 | 31.59 | 31.68 | 12,270,475 | -0.27(-0.85%) |
Dec 14, 2018 | 32.19 | 32.46 | 31.95 | 31.95 | 6,824,782 | -0.70(-2.14%) |
Dec 13, 2018 | 32.79 | 32.94 | 32.53 | 32.65 | 6,660,433 | -0.04(-0.13%) |
Dec 12, 2018 | 32.90 | 32.98 | 32.60 | 32.70 | 9,606,576 | +0.59(+1.85%) |
Dec 11, 2018 | 32.57 | 32.67 | 31.75 | 32.10 | 9,872,813 | +0.24(+0.74%) |
Dec 10, 2018 | 31.76 | 32.22 | 31.56 | 31.87 | 14,220,890 | -0.08(-0.25%) |
Dec 07, 2018 | 32.06 | 32.31 | 31.61 | 31.94 | 12,350,047 | -0.30(-0.92%) |
Dec 06, 2018 | 31.23 | 32.24 | 31.15 | 32.24 | 13,805,422 | -0.51(-1.55%) |
Dec 04, 2018 | 33.70 | 33.92 | 32.74 | 32.75 | 15,229,403 | -1.13(-3.33%) |
Dec 03, 2018 | 33.96 | 34.11 | 33.57 | 33.88 | 8,523,689 | +1.00(+3.03%) |
Nov 30, 2018 | 32.57 | 32.89 | 32.43 | 32.88 | 9,985,489 | -0.30(-0.90%) |
Nov 29, 2018 | 33.20 | 33.56 | 33.13 | 33.18 | 8,067,312 | -0.07(-0.21%) |
Nov 28, 2018 | 32.60 | 33.26 | 32.43 | 33.25 | 9,579,842 | +1.06(+3.29%) |
Nov 27, 2018 | 31.83 | 32.21 | 31.83 | 32.19 | 7,854,254 | -0.03(-0.11%) |
Nov 26, 2018 | 32.11 | 32.26 | 31.90 | 32.22 | 8,091,030 | +0.77(+2.45%) |
Nov 23, 2018 | 31.34 | 31.66 | 31.27 | 31.45 | 2,652,767 | -0.18(-0.58%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 30.96 | 31.48 | 30.81 | 31.17 | 13,345,543 | -0.36(-1.14%) |
Nov 19, 2018 | 32.05 | 32.08 | 31.45 | 31.53 | 17,367,184 | -0.72(-2.22%) |
Nov 16, 2018 | 32.43 | 32.54 | 32.07 | 32.25 | 18,728,966 | -1.44(-4.28%) |
Nov 15, 2018 | 33.30 | 33.74 | 33.14 | 33.69 | 12,363,226 | +0.59(+1.80%) |
Nov 14, 2018 | 33.41 | 33.54 | 32.69 | 33.10 | 11,886,113 | +0.38(+1.18%) |
Nov 13, 2018 | 32.71 | 33.34 | 32.57 | 32.71 | 17,213,854 | +0.30(+0.92%) |
Nov 12, 2018 | 33.12 | 33.17 | 32.37 | 32.42 | 13,337,799 | -0.88(-2.65%) |
Nov 09, 2018 | 33.32 | 33.58 | 33.07 | 33.30 | 6,831,184 | -0.55(-1.63%) |
Nov 08, 2018 | 33.93 | 34.17 | 33.84 | 33.85 | 9,092,909 | -0.42(-1.23%) |
Nov 07, 2018 | 34.37 | 34.38 | 33.87 | 34.27 | 7,509,544 | +0.39(+1.16%) |
Nov 06, 2018 | 33.68 | 33.98 | 33.61 | 33.88 | 9,806,798 | +0.22(+0.65%) |
Nov 05, 2018 | 33.87 | 33.96 | 33.51 | 33.66 | 9,822,535 | -0.26(-0.77%) |
Nov 02, 2018 | 34.27 | 34.54 | 33.62 | 33.92 | 11,131,127 | -0.24(-0.69%) |
Nov 01, 2018 | 33.92 | 34.18 | 33.58 | 34.16 | 16,402,342 | +0.83(+2.49%) |
Oct 31, 2018 | 33.84 | 34.10 | 33.27 | 33.33 | 14,417,256 | +0.28(+0.85%) |
Oct 30, 2018 | 32.22 | 33.06 | 32.08 | 33.05 | 13,840,476 | +1.27(+3.99%) |
Oct 29, 2018 | 32.51 | 32.72 | 31.46 | 31.78 | 9,454,009 | -0.30(-0.93%) |
Oct 26, 2018 | 31.97 | 32.62 | 31.61 | 32.08 | 13,688,206 | -0.63(-1.93%) |
Oct 25, 2018 | 32.17 | 32.85 | 31.92 | 32.71 | 11,349,237 | +0.80(+2.49%) |
Oct 24, 2018 | 32.85 | 32.85 | 31.87 | 31.91 | 15,219,432 | -1.33(-4.00%) |
Oct 23, 2018 | 32.73 | 33.40 | 32.59 | 33.24 | 14,118,675 | -0.63(-1.86%) |
Oct 22, 2018 | 34.28 | 34.31 | 33.71 | 33.87 | 9,335,299 | +0.24(+0.70%) |
Oct 19, 2018 | 34.25 | 34.39 | 33.54 | 33.63 | 12,879,937 | -0.08(-0.23%) |
Oct 18, 2018 | 34.81 | 34.94 | 33.64 | 33.71 | 10,923,638 | -0.90(-2.60%) |
Oct 17, 2018 | 34.99 | 35.07 | 34.27 | 34.61 | 9,344,075 | -0.38(-1.10%) |
Oct 16, 2018 | 34.85 | 35.04 | 34.46 | 35.00 | 12,287,668 | +1.10(+3.25%) |
Oct 15, 2018 | 34.52 | 34.63 | 33.87 | 33.90 | 9,384,779 | -0.80(-2.29%) |
Oct 12, 2018 | 35.11 | 35.49 | 34.28 | 34.69 | 8,664,479 | +0.63(+1.85%) |
Oct 11, 2018 | 33.68 | 34.64 | 33.53 | 34.06 | 11,671,267 | -0.36(-1.04%) |
Oct 10, 2018 | 35.29 | 35.37 | 34.42 | 34.42 | 14,694,037 | -1.36(-3.79%) |
Oct 09, 2018 | 35.86 | 36.13 | 35.50 | 35.78 | 6,492,588 | -0.05(-0.15%) |
Oct 08, 2018 | 35.65 | 36.01 | 35.34 | 35.83 | 8,873,534 | -0.59(-1.61%) |
Oct 05, 2018 | 36.63 | 36.80 | 36.01 | 36.41 | 9,055,923 | -0.70(-1.89%) |
Oct 04, 2018 | 37.67 | 37.68 | 36.71 | 37.11 | 9,014,591 | -1.34(-3.48%) |
Oct 03, 2018 | 38.52 | 38.70 | 38.11 | 38.45 | 6,437,804 | +0.30(+0.78%) |
Oct 02, 2018 | 38.27 | 38.48 | 38.01 | 38.15 | 6,219,556 | -0.91(-2.33%) |