Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.04 | 35.24 | 34.07 | 34.22 | 2,656,491 | -0.45(-1.29%) |
Dec 28, 2018 | 34.75 | 34.98 | 34.19 | 34.67 | 4,107,519 | +0.07(+0.21%) |
Dec 27, 2018 | 33.97 | 34.67 | 33.72 | 34.60 | 3,250,844 | -0.16(-0.47%) |
Dec 26, 2018 | 34.28 | 34.77 | 33.19 | 34.76 | 2,795,883 | +2.34(+7.20%) |
Dec 24, 2018 | 32.25 | 33.04 | 32.04 | 32.42 | 1,964,077 | -0.24(-0.73%) |
Dec 21, 2018 | 33.51 | 33.77 | 32.48 | 32.66 | 4,579,598 | -0.19(-0.57%) |
Dec 20, 2018 | 33.11 | 33.35 | 32.54 | 32.85 | 4,514,724 | -0.26(-0.77%) |
Dec 19, 2018 | 34.16 | 34.52 | 32.82 | 33.11 | 3,303,091 | -1.10(-3.21%) |
Dec 18, 2018 | 34.76 | 34.81 | 34.13 | 34.20 | 4,251,541 | -0.36(-1.03%) |
Dec 17, 2018 | 35.56 | 35.56 | 34.38 | 34.56 | 2,867,157 | -1.28(-3.56%) |
Dec 14, 2018 | 35.77 | 36.39 | 35.63 | 35.84 | 1,914,282 | -0.66(-1.82%) |
Dec 13, 2018 | 37.03 | 37.13 | 36.40 | 36.50 | 4,311,520 | -0.25(-0.67%) |
Dec 12, 2018 | 36.78 | 37.26 | 36.56 | 36.75 | 1,942,830 | +0.66(+1.84%) |
Dec 11, 2018 | 36.40 | 36.61 | 35.84 | 36.09 | 2,122,606 | +0.47(+1.31%) |
Dec 10, 2018 | 35.49 | 36.04 | 34.99 | 35.62 | 1,710,035 | -0.19(-0.52%) |
Dec 07, 2018 | 36.44 | 37.11 | 35.70 | 35.81 | 2,034,542 | -0.81(-2.21%) |
Dec 06, 2018 | 35.60 | 36.65 | 35.35 | 36.61 | 3,480,768 | -0.37(-0.99%) |
Dec 04, 2018 | 38.23 | 38.31 | 36.85 | 36.98 | 2,544,939 | -1.26(-3.30%) |
Dec 03, 2018 | 38.78 | 38.92 | 38.01 | 38.24 | 5,075,521 | +1.18(+3.19%) |
Nov 30, 2018 | 36.23 | 37.13 | 35.98 | 37.06 | 3,042,770 | +0.98(+2.71%) |
Nov 29, 2018 | 36.46 | 36.55 | 35.64 | 36.08 | 2,150,176 | -1.02(-2.75%) |
Nov 28, 2018 | 36.91 | 37.11 | 36.01 | 37.10 | 3,084,767 | +0.84(+2.33%) |
Nov 27, 2018 | 35.89 | 36.37 | 35.55 | 36.26 | 2,156,587 | +0.07(+0.19%) |
Nov 26, 2018 | 35.93 | 36.44 | 35.80 | 36.19 | 2,483,305 | +0.86(+2.43%) |
Nov 23, 2018 | 35.66 | 35.73 | 35.30 | 35.33 | 719,441 | -1.12(-3.08%) |
Nov 21, 2018 | 36.45 | 36.45 | 36.45 | 0 | +1.46(+4.19%) | |
Nov 20, 2018 | 34.79 | 35.41 | 34.53 | 34.99 | 1,985,018 | -0.86(-2.40%) |
Nov 19, 2018 | 36.65 | 36.78 | 35.76 | 35.85 | 1,686,292 | -1.13(-3.06%) |
Nov 16, 2018 | 37.01 | 37.18 | 36.46 | 36.98 | 2,673,419 | -0.34(-0.91%) |
Nov 15, 2018 | 36.42 | 37.49 | 36.30 | 37.32 | 4,188,304 | +1.23(+3.42%) |
Nov 14, 2018 | 35.85 | 36.55 | 35.81 | 36.09 | 3,299,510 | +0.93(+2.64%) |
Nov 13, 2018 | 34.79 | 35.80 | 34.72 | 35.16 | 4,134,289 | +1.00(+2.94%) |
Nov 12, 2018 | 34.88 | 34.88 | 33.91 | 34.15 | 2,398,275 | -0.95(-2.72%) |
Nov 09, 2018 | 35.53 | 35.71 | 34.77 | 35.11 | 3,626,450 | -1.58(-4.29%) |
Nov 08, 2018 | 37.78 | 37.88 | 36.55 | 36.68 | 3,145,641 | -2.03(-5.24%) |
Nov 07, 2018 | 38.51 | 38.73 | 38.04 | 38.71 | 4,751,100 | +0.87(+2.30%) |
Nov 06, 2018 | 37.76 | 38.42 | 37.59 | 37.84 | 1,520,126 | +0.20(+0.54%) |
Nov 05, 2018 | 37.82 | 38.16 | 37.23 | 37.64 | 2,046,255 | -0.28(-0.74%) |
Nov 02, 2018 | 39.25 | 39.42 | 37.44 | 37.92 | 4,436,203 | -0.37(-0.98%) |
Nov 01, 2018 | 36.22 | 38.45 | 35.72 | 38.29 | 4,307,885 | +2.77(+7.79%) |
Oct 31, 2018 | 34.76 | 35.71 | 34.60 | 35.52 | 3,072,598 | +1.50(+4.40%) |
Oct 30, 2018 | 33.69 | 34.04 | 33.20 | 34.03 | 2,635,875 | +0.32(+0.93%) |
Oct 29, 2018 | 35.06 | 35.18 | 33.25 | 33.71 | 4,694,103 | -1.08(-3.11%) |
Oct 26, 2018 | 33.75 | 35.30 | 33.55 | 34.79 | 3,568,317 | -0.27(-0.78%) |
Oct 25, 2018 | 34.24 | 35.23 | 34.24 | 35.06 | 2,127,995 | +1.31(+3.88%) |
Oct 24, 2018 | 35.37 | 35.39 | 33.73 | 33.75 | 2,367,349 | -1.87(-5.26%) |
Oct 23, 2018 | 34.91 | 35.82 | 34.58 | 35.63 | 3,223,836 | -0.95(-2.61%) |
Oct 22, 2018 | 36.73 | 36.95 | 36.30 | 36.58 | 2,540,299 | +1.36(+3.87%) |
Oct 19, 2018 | 36.05 | 36.22 | 35.11 | 35.22 | 1,717,217 | -0.02(-0.05%) |
Oct 18, 2018 | 36.09 | 36.09 | 35.14 | 35.23 | 3,588,386 | -1.37(-3.75%) |
Oct 17, 2018 | 37.57 | 37.58 | 36.50 | 36.61 | 2,687,668 | -0.94(-2.50%) |
Oct 16, 2018 | 36.96 | 37.57 | 36.72 | 37.54 | 3,921,162 | +0.76(+2.06%) |
Oct 15, 2018 | 36.74 | 37.06 | 36.29 | 36.78 | 1,612,819 | -0.85(-2.26%) |
Oct 12, 2018 | 37.07 | 37.72 | 36.95 | 37.64 | 5,910,671 | +1.73(+4.81%) |
Oct 11, 2018 | 35.22 | 36.27 | 35.15 | 35.91 | 4,106,701 | +0.03(+0.07%) |
Oct 10, 2018 | 37.06 | 37.11 | 35.88 | 35.88 | 3,843,475 | -1.50(-4.01%) |
Oct 09, 2018 | 37.57 | 37.89 | 37.35 | 37.38 | 1,829,200 | -0.62(-1.64%) |
Oct 08, 2018 | 37.47 | 38.12 | 37.21 | 38.00 | 2,617,940 | -0.27(-0.71%) |
Oct 05, 2018 | 38.91 | 38.96 | 37.81 | 38.27 | 1,499,012 | -0.51(-1.32%) |
Oct 04, 2018 | 40.00 | 40.12 | 38.51 | 38.79 | 3,226,318 | -1.76(-4.35%) |
Oct 03, 2018 | 40.69 | 40.85 | 40.44 | 40.55 | 860,040 | +0.32(+0.80%) |
Oct 02, 2018 | 40.83 | 40.83 | 39.90 | 40.22 | 1,430,628 | -1.23(-2.98%) |