Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.04 | 35.19 | 34.61 | 35.00 | 5,513,101 | -0.02(-0.07%) |
Dec 28, 2018 | 35.08 | 35.37 | 34.88 | 35.03 | 5,925,643 | +0.00(+0.00%) |
Dec 27, 2018 | 34.75 | 35.03 | 34.22 | 35.03 | 8,843,233 | +0.25(+0.71%) |
Dec 26, 2018 | 34.38 | 34.79 | 33.87 | 34.78 | 7,134,602 | +0.49(+1.44%) |
Dec 24, 2018 | 35.82 | 36.07 | 34.22 | 34.29 | 6,699,786 | -1.65(-4.59%) |
Dec 21, 2018 | 35.82 | 36.85 | 35.72 | 35.94 | 15,984,356 | +0.00(+0.00%) |
Dec 20, 2018 | 36.09 | 36.42 | 35.45 | 35.94 | 11,086,891 | -0.15(-0.42%) |
Dec 19, 2018 | 36.46 | 36.69 | 35.93 | 36.09 | 10,178,077 | -0.20(-0.55%) |
Dec 18, 2018 | 36.82 | 37.12 | 36.19 | 36.29 | 7,759,878 | -0.37(-1.02%) |
Dec 17, 2018 | 37.78 | 38.00 | 36.57 | 36.66 | 8,439,432 | -1.06(-2.81%) |
Dec 14, 2018 | 37.87 | 38.03 | 37.54 | 37.72 | 4,655,647 | -0.18(-0.46%) |
Dec 13, 2018 | 37.58 | 38.24 | 37.58 | 37.90 | 6,648,303 | +0.43(+1.15%) |
Dec 12, 2018 | 37.91 | 38.12 | 37.40 | 37.47 | 6,799,073 | -0.44(-1.16%) |
Dec 11, 2018 | 37.78 | 38.08 | 37.68 | 37.91 | 6,933,953 | +0.27(+0.72%) |
Dec 10, 2018 | 37.46 | 37.79 | 36.91 | 37.63 | 6,302,919 | +0.19(+0.51%) |
Dec 07, 2018 | 37.06 | 37.90 | 36.82 | 37.44 | 7,261,008 | +0.37(+0.99%) |
Dec 06, 2018 | 37.79 | 37.83 | 36.35 | 37.08 | 10,973,022 | -0.57(-1.52%) |
Dec 04, 2018 | 37.99 | 38.17 | 37.59 | 37.65 | 9,036,643 | -0.20(-0.53%) |
Dec 03, 2018 | 37.52 | 37.85 | 37.36 | 37.85 | 5,831,102 | +0.13(+0.34%) |
Nov 30, 2018 | 37.17 | 37.75 | 37.07 | 37.72 | 8,950,321 | +0.63(+1.70%) |
Nov 29, 2018 | 36.76 | 37.10 | 36.38 | 37.09 | 6,036,145 | +0.33(+0.91%) |
Nov 28, 2018 | 36.73 | 36.89 | 36.52 | 36.76 | 6,502,531 | +0.02(+0.07%) |
Nov 27, 2018 | 36.38 | 36.86 | 36.26 | 36.73 | 8,634,793 | +0.35(+0.96%) |
Nov 26, 2018 | 36.45 | 36.61 | 36.14 | 36.38 | 7,182,944 | -0.06(-0.15%) |
Nov 23, 2018 | 36.48 | 36.56 | 36.17 | 36.44 | 3,519,903 | +0.07(+0.20%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | -0.82(-2.21%) | |
Nov 20, 2018 | 37.53 | 37.72 | 36.96 | 37.19 | 7,928,976 | -0.30(-0.81%) |
Nov 19, 2018 | 37.29 | 37.60 | 37.20 | 37.49 | 6,630,267 | +0.12(+0.32%) |
Nov 16, 2018 | 37.36 | 37.62 | 37.12 | 37.37 | 9,475,282 | +0.25(+0.67%) |
Nov 15, 2018 | 37.18 | 37.19 | 36.64 | 37.12 | 9,921,372 | -0.17(-0.46%) |
Nov 14, 2018 | 37.06 | 37.53 | 36.99 | 37.30 | 7,854,905 | +0.10(+0.28%) |
Nov 13, 2018 | 36.81 | 37.28 | 36.69 | 37.20 | 6,564,855 | +0.30(+0.81%) |
Nov 12, 2018 | 36.71 | 37.35 | 36.61 | 36.90 | 7,089,125 | +0.06(+0.17%) |
Nov 09, 2018 | 36.64 | 36.98 | 36.45 | 36.83 | 8,105,864 | +0.18(+0.49%) |
Nov 08, 2018 | 37.02 | 37.16 | 36.39 | 36.65 | 6,958,606 | -0.34(-0.91%) |
Nov 07, 2018 | 36.02 | 37.06 | 35.90 | 36.99 | 11,220,708 | +1.05(+2.93%) |
Nov 06, 2018 | 35.57 | 35.94 | 35.50 | 35.94 | 6,423,129 | +0.33(+0.93%) |
Nov 05, 2018 | 35.31 | 35.76 | 35.29 | 35.61 | 6,756,326 | +0.40(+1.14%) |
Nov 02, 2018 | 35.39 | 35.41 | 34.88 | 35.20 | 7,371,058 | -0.13(-0.36%) |
Nov 01, 2018 | 35.44 | 35.54 | 34.98 | 35.33 | 6,860,296 | -0.10(-0.29%) |
Oct 31, 2018 | 35.80 | 35.80 | 35.11 | 35.43 | 10,669,721 | -0.62(-1.72%) |
Oct 30, 2018 | 36.20 | 36.46 | 35.54 | 36.05 | 10,128,896 | -0.06(-0.15%) |
Oct 29, 2018 | 35.44 | 36.16 | 35.39 | 36.11 | 8,792,501 | +0.81(+2.30%) |
Oct 26, 2018 | 35.80 | 35.95 | 35.02 | 35.30 | 9,939,701 | -0.32(-0.91%) |
Oct 25, 2018 | 36.05 | 36.05 | 35.44 | 35.62 | 7,078,723 | -0.59(-1.63%) |
Oct 24, 2018 | 35.35 | 36.40 | 35.12 | 36.21 | 9,491,978 | +1.02(+2.88%) |
Oct 23, 2018 | 35.38 | 35.68 | 35.06 | 35.20 | 6,398,164 | -0.19(-0.53%) |
Oct 22, 2018 | 35.45 | 35.67 | 35.17 | 35.39 | 4,848,898 | -0.08(-0.22%) |
Oct 19, 2018 | 34.85 | 35.86 | 34.80 | 35.46 | 8,217,953 | +0.61(+1.74%) |
Oct 18, 2018 | 34.96 | 35.04 | 34.69 | 34.86 | 5,854,328 | -0.01(-0.02%) |
Oct 17, 2018 | 34.95 | 35.08 | 34.75 | 34.87 | 5,307,319 | -0.16(-0.45%) |
Oct 16, 2018 | 34.72 | 35.23 | 34.54 | 35.02 | 5,703,102 | +0.23(+0.66%) |
Oct 15, 2018 | 34.42 | 35.12 | 34.31 | 34.80 | 8,315,268 | +0.50(+1.47%) |
Oct 12, 2018 | 34.22 | 34.41 | 33.86 | 34.29 | 7,846,992 | +0.03(+0.09%) |
Oct 11, 2018 | 34.69 | 34.78 | 34.13 | 34.26 | 10,450,148 | -0.31(-0.91%) |
Oct 10, 2018 | 34.77 | 35.13 | 34.57 | 34.58 | 8,902,789 | -0.14(-0.41%) |
Oct 09, 2018 | 34.61 | 34.90 | 34.47 | 34.72 | 7,454,026 | +0.16(+0.46%) |
Oct 08, 2018 | 34.47 | 34.89 | 34.36 | 34.56 | 7,558,168 | +0.17(+0.48%) |
Oct 05, 2018 | 33.88 | 34.58 | 33.82 | 34.39 | 7,761,336 | +0.57(+1.70%) |
Oct 04, 2018 | 33.58 | 34.11 | 33.48 | 33.82 | 10,365,674 | +0.15(+0.44%) |
Oct 03, 2018 | 34.16 | 34.20 | 33.45 | 33.67 | 8,664,651 | -0.50(-1.47%) |
Oct 02, 2018 | 34.12 | 34.36 | 34.02 | 34.17 | 6,439,027 | +0.20(+0.58%) |