Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.53 | 35.66 | 35.25 | 35.62 | 12,256,335 | +0.35(+1.01%) |
Dec 28, 2018 | 35.51 | 35.79 | 35.05 | 35.26 | 12,458,972 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,182,008 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 34.99 | 33.27 | 34.99 | 13,560,781 | +1.76(+5.31%) |
Dec 24, 2018 | 33.86 | 34.09 | 33.21 | 33.23 | 7,405,327 | -0.90(-2.65%) |
Dec 21, 2018 | 35.11 | 35.47 | 34.01 | 34.13 | 17,979,654 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.60 | 35.02 | 14,659,524 | -0.58(-1.64%) |
Dec 19, 2018 | 36.24 | 36.82 | 35.30 | 35.61 | 12,508,709 | -0.65(-1.81%) |
Dec 18, 2018 | 36.41 | 36.61 | 35.98 | 36.26 | 9,279,567 | +0.17(+0.46%) |
Dec 17, 2018 | 36.76 | 36.94 | 35.84 | 36.10 | 8,363,658 | -0.83(-2.26%) |
Dec 14, 2018 | 37.37 | 37.49 | 36.85 | 36.93 | 5,435,858 | -0.82(-2.18%) |
Dec 13, 2018 | 37.89 | 38.10 | 37.55 | 37.76 | 4,870,296 | +0.00(+0.01%) |
Dec 12, 2018 | 37.98 | 38.28 | 37.73 | 37.75 | 7,192,088 | +0.29(+0.77%) |
Dec 11, 2018 | 37.93 | 37.97 | 37.20 | 37.46 | 5,380,884 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.55 | 36.59 | 37.40 | 7,167,179 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.34 | 36.99 | 37.13 | 5,662,493 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.21 | 37.04 | 38.21 | 7,665,230 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.06 | 38.14 | 4,806,880 | -1.36(-3.45%) |
Dec 03, 2018 | 39.67 | 39.69 | 39.25 | 39.50 | 4,046,913 | +0.59(+1.52%) |
Nov 30, 2018 | 38.59 | 38.95 | 38.51 | 38.91 | 2,868,594 | +0.32(+0.82%) |
Nov 29, 2018 | 38.57 | 38.83 | 38.34 | 38.59 | 4,697,768 | -0.08(-0.22%) |
Nov 28, 2018 | 37.82 | 38.68 | 37.70 | 38.68 | 9,470,913 | +1.12(+2.97%) |
Nov 27, 2018 | 37.25 | 37.56 | 37.09 | 37.56 | 4,017,891 | +0.13(+0.34%) |
Nov 26, 2018 | 37.19 | 37.45 | 37.05 | 37.43 | 3,821,325 | +0.66(+1.81%) |
Nov 23, 2018 | 36.74 | 37.01 | 36.74 | 36.77 | 1,590,268 | -0.22(-0.59%) |
Nov 21, 2018 | 36.99 | 36.99 | 36.99 | 0 | +0.17(+0.45%) | |
Nov 20, 2018 | 36.68 | 37.25 | 36.53 | 36.82 | 8,169,439 | -0.61(-1.64%) |
Nov 19, 2018 | 38.36 | 38.36 | 37.33 | 37.43 | 4,486,603 | -1.05(-2.74%) |
Nov 16, 2018 | 38.15 | 38.65 | 38.10 | 38.49 | 6,319,906 | +0.01(+0.03%) |
Nov 15, 2018 | 37.76 | 38.56 | 37.49 | 38.47 | 9,950,192 | +0.52(+1.38%) |
Nov 14, 2018 | 38.60 | 38.64 | 37.74 | 37.95 | 5,052,784 | -0.29(-0.77%) |
Nov 13, 2018 | 38.40 | 38.77 | 38.13 | 38.25 | 4,023,540 | -0.05(-0.12%) |
Nov 12, 2018 | 39.05 | 39.05 | 38.24 | 38.29 | 2,853,519 | -0.97(-2.46%) |
Nov 09, 2018 | 39.50 | 39.51 | 38.99 | 39.26 | 4,630,325 | -0.47(-1.17%) |
Nov 08, 2018 | 39.68 | 39.80 | 39.54 | 39.73 | 2,407,586 | -0.07(-0.18%) |
Nov 07, 2018 | 39.15 | 39.82 | 39.10 | 39.80 | 3,392,169 | +1.04(+2.67%) |
Nov 06, 2018 | 38.49 | 38.83 | 38.47 | 38.76 | 2,203,474 | +0.25(+0.65%) |
Nov 05, 2018 | 38.50 | 38.59 | 38.15 | 38.51 | 3,048,014 | +0.04(+0.10%) |
Nov 02, 2018 | 38.94 | 39.08 | 38.18 | 38.47 | 5,354,795 | -0.37(-0.95%) |
Nov 01, 2018 | 38.50 | 38.88 | 38.25 | 38.84 | 3,558,678 | +0.46(+1.20%) |
Oct 31, 2018 | 38.26 | 38.74 | 38.25 | 38.38 | 4,760,068 | +0.64(+1.69%) |
Oct 30, 2018 | 37.10 | 37.78 | 36.98 | 37.74 | 6,987,679 | +0.55(+1.47%) |
Oct 29, 2018 | 38.21 | 38.38 | 36.54 | 37.19 | 11,117,331 | -0.47(-1.25%) |
Oct 26, 2018 | 37.67 | 38.24 | 37.16 | 37.66 | 9,054,387 | -0.83(-2.15%) |
Oct 25, 2018 | 37.89 | 38.71 | 37.70 | 38.49 | 4,294,841 | +0.96(+2.57%) |
Oct 24, 2018 | 38.92 | 38.99 | 37.46 | 37.52 | 6,105,294 | -1.40(-3.60%) |
Oct 23, 2018 | 38.41 | 39.11 | 38.09 | 38.93 | 6,492,115 | -0.19(-0.49%) |
Oct 22, 2018 | 39.22 | 39.36 | 38.92 | 39.12 | 4,407,734 | +0.02(+0.06%) |
Oct 19, 2018 | 39.36 | 39.66 | 38.98 | 39.10 | 6,366,591 | -0.11(-0.29%) |
Oct 18, 2018 | 39.79 | 39.79 | 38.98 | 39.21 | 4,980,337 | -0.73(-1.82%) |
Oct 17, 2018 | 40.02 | 40.04 | 39.55 | 39.94 | 5,072,710 | -0.02(-0.05%) |
Oct 16, 2018 | 39.27 | 40.04 | 39.27 | 39.96 | 4,780,978 | +1.03(+2.65%) |
Oct 15, 2018 | 39.21 | 39.31 | 38.87 | 38.92 | 3,763,202 | -0.36(-0.92%) |
Oct 12, 2018 | 39.29 | 39.43 | 38.69 | 39.29 | 6,324,999 | +0.82(+2.13%) |
Oct 11, 2018 | 39.03 | 39.39 | 38.15 | 38.47 | 12,433,256 | -0.67(-1.71%) |
Oct 10, 2018 | 40.57 | 40.57 | 39.09 | 39.14 | 12,976,599 | -1.58(-3.88%) |
Oct 09, 2018 | 40.64 | 40.98 | 40.56 | 40.72 | 2,987,442 | +0.00(+0.01%) |
Oct 08, 2018 | 40.76 | 40.95 | 40.31 | 40.72 | 5,579,194 | -0.19(-0.47%) |
Oct 05, 2018 | 41.23 | 41.37 | 40.60 | 40.91 | 6,197,251 | -0.32(-0.78%) |
Oct 04, 2018 | 41.71 | 41.73 | 40.96 | 41.23 | 4,128,769 | -0.58(-1.39%) |
Oct 03, 2018 | 41.95 | 42.04 | 41.74 | 41.81 | 2,605,264 | +0.03(+0.07%) |
Oct 02, 2018 | 41.86 | 41.97 | 41.70 | 41.78 | 3,416,861 | -0.09(-0.23%) |