Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.58 | 32.10 | 31.18 | 31.60 | 5,420,860 | +0.28(+0.88%) |
Dec 28, 2018 | 31.66 | 32.08 | 31.01 | 31.32 | 6,482,554 | -0.21(-0.66%) |
Dec 27, 2018 | 31.21 | 31.54 | 30.37 | 31.53 | 7,876,884 | -0.25(-0.77%) |
Dec 26, 2018 | 29.64 | 31.82 | 29.12 | 31.78 | 8,756,753 | +2.53(+8.65%) |
Dec 24, 2018 | 30.02 | 30.43 | 29.20 | 29.25 | 5,997,333 | -1.04(-3.44%) |
Dec 21, 2018 | 31.44 | 32.13 | 30.16 | 30.29 | 11,991,414 | -1.09(-3.48%) |
Dec 20, 2018 | 31.83 | 32.16 | 30.46 | 31.38 | 9,590,163 | -0.52(-1.63%) |
Dec 19, 2018 | 32.93 | 33.44 | 31.72 | 31.90 | 8,248,760 | -1.10(-3.34%) |
Dec 18, 2018 | 31.95 | 33.11 | 31.95 | 33.01 | 9,263,522 | +1.48(+4.68%) |
Dec 17, 2018 | 31.79 | 32.34 | 31.19 | 31.53 | 7,760,799 | -0.36(-1.14%) |
Dec 14, 2018 | 31.76 | 32.74 | 31.57 | 31.89 | 8,696,890 | -0.05(-0.15%) |
Dec 13, 2018 | 33.75 | 34.14 | 31.86 | 31.94 | 10,442,236 | -1.86(-5.50%) |
Dec 12, 2018 | 34.00 | 34.24 | 33.55 | 33.80 | 7,752,986 | +0.25(+0.73%) |
Dec 11, 2018 | 33.81 | 34.26 | 33.08 | 33.56 | 8,185,704 | +0.26(+0.77%) |
Dec 10, 2018 | 33.13 | 33.63 | 32.09 | 33.30 | 8,704,943 | +0.27(+0.80%) |
Dec 07, 2018 | 36.00 | 36.02 | 32.85 | 33.04 | 14,612,625 | -3.32(-9.12%) |
Dec 06, 2018 | 35.43 | 36.51 | 35.22 | 36.35 | 9,528,936 | +0.25(+0.68%) |
Dec 04, 2018 | 38.20 | 38.58 | 36.09 | 36.11 | 12,514,132 | -2.91(-7.47%) |
Dec 03, 2018 | 39.92 | 39.93 | 38.51 | 39.02 | 6,683,063 | -0.50(-1.27%) |
Nov 30, 2018 | 37.81 | 39.56 | 37.81 | 39.52 | 10,177,551 | +1.71(+4.53%) |
Nov 29, 2018 | 38.18 | 38.71 | 37.79 | 37.81 | 5,250,439 | -0.51(-1.34%) |
Nov 28, 2018 | 37.98 | 38.35 | 37.18 | 38.32 | 6,780,981 | +0.64(+1.70%) |
Nov 27, 2018 | 37.60 | 38.14 | 37.21 | 37.68 | 8,274,674 | +0.19(+0.50%) |
Nov 26, 2018 | 37.69 | 38.01 | 37.10 | 37.49 | 9,339,267 | +0.15(+0.40%) |
Nov 23, 2018 | 36.08 | 37.66 | 36.08 | 37.35 | 6,220,179 | +1.61(+4.52%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.71(+2.02%) | |
Nov 20, 2018 | 34.49 | 35.81 | 34.31 | 35.02 | 7,173,741 | -0.23(-0.64%) |
Nov 19, 2018 | 36.18 | 36.49 | 34.75 | 35.25 | 9,567,465 | -0.92(-2.53%) |
Nov 16, 2018 | 36.80 | 36.93 | 35.92 | 36.17 | 10,817,941 | -1.05(-2.83%) |
Nov 15, 2018 | 37.27 | 37.55 | 35.73 | 37.22 | 8,430,880 | -0.29(-0.76%) |
Nov 14, 2018 | 37.40 | 37.98 | 36.85 | 37.50 | 7,406,297 | +0.32(+0.87%) |
Nov 13, 2018 | 36.56 | 37.81 | 36.51 | 37.18 | 9,850,960 | +0.91(+2.50%) |
Nov 12, 2018 | 35.73 | 36.71 | 35.21 | 36.27 | 9,509,351 | +0.63(+1.77%) |
Nov 09, 2018 | 36.12 | 36.67 | 35.46 | 35.64 | 6,904,468 | -0.63(-1.74%) |
Nov 08, 2018 | 36.18 | 36.46 | 35.40 | 36.27 | 6,995,335 | -0.11(-0.30%) |
Nov 07, 2018 | 35.00 | 36.80 | 34.92 | 36.38 | 11,078,385 | +1.77(+5.12%) |
Nov 06, 2018 | 35.03 | 35.39 | 34.29 | 34.61 | 11,560,111 | -0.54(-1.54%) |
Nov 05, 2018 | 35.77 | 35.94 | 34.57 | 35.15 | 11,487,342 | -0.50(-1.41%) |
Nov 02, 2018 | 35.91 | 36.76 | 34.98 | 35.65 | 10,229,589 | -0.04(-0.11%) |
Nov 01, 2018 | 34.64 | 35.79 | 34.42 | 35.69 | 9,822,896 | +1.27(+3.68%) |
Oct 31, 2018 | 34.51 | 35.23 | 34.16 | 34.43 | 11,343,935 | +0.41(+1.21%) |
Oct 30, 2018 | 31.84 | 34.13 | 31.73 | 34.01 | 13,315,584 | +2.02(+6.32%) |
Oct 29, 2018 | 32.52 | 33.36 | 31.36 | 31.99 | 9,582,852 | +0.14(+0.43%) |
Oct 26, 2018 | 30.82 | 32.40 | 30.72 | 31.86 | 11,655,644 | +0.09(+0.28%) |
Oct 25, 2018 | 30.61 | 32.71 | 30.54 | 31.77 | 18,722,416 | +1.99(+6.69%) |
Oct 24, 2018 | 31.88 | 32.14 | 29.68 | 29.77 | 15,632,654 | -2.00(-6.30%) |
Oct 23, 2018 | 30.94 | 31.84 | 30.03 | 31.78 | 12,702,699 | +0.22(+0.68%) |
Oct 22, 2018 | 31.67 | 31.91 | 31.23 | 31.56 | 7,714,794 | +0.12(+0.37%) |
Oct 19, 2018 | 31.49 | 32.04 | 31.22 | 31.44 | 10,643,395 | -0.02(-0.06%) |
Oct 18, 2018 | 32.95 | 33.13 | 31.28 | 31.46 | 13,019,719 | -1.48(-4.50%) |
Oct 17, 2018 | 33.81 | 34.74 | 32.91 | 32.94 | 15,335,471 | +0.28(+0.87%) |
Oct 16, 2018 | 31.46 | 32.82 | 31.38 | 32.66 | 11,549,655 | +1.47(+4.72%) |
Oct 15, 2018 | 30.42 | 31.64 | 30.25 | 31.19 | 11,302,391 | +0.85(+2.81%) |
Oct 12, 2018 | 31.37 | 31.53 | 30.24 | 30.33 | 13,149,971 | -0.35(-1.15%) |
Oct 11, 2018 | 31.70 | 32.14 | 30.18 | 30.69 | 17,439,670 | -0.33(-1.08%) |
Oct 10, 2018 | 32.71 | 32.78 | 31.00 | 31.02 | 20,924,910 | -1.90(-5.78%) |
Oct 09, 2018 | 35.62 | 35.71 | 32.79 | 32.93 | 20,030,132 | -2.31(-6.55%) |
Oct 08, 2018 | 35.76 | 36.16 | 34.94 | 35.23 | 8,028,219 | -0.53(-1.48%) |
Oct 05, 2018 | 37.22 | 37.42 | 35.54 | 35.76 | 9,300,182 | -1.45(-3.90%) |
Oct 04, 2018 | 38.08 | 38.28 | 36.78 | 37.21 | 6,028,817 | -0.86(-2.27%) |
Oct 03, 2018 | 37.98 | 38.53 | 37.70 | 38.08 | 6,488,541 | +0.29(+0.78%) |
Oct 02, 2018 | 38.86 | 38.86 | 37.68 | 37.78 | 7,769,399 | -1.09(-2.80%) |