Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.53 | 35.66 | 35.26 | 35.62 | 12,255,045 | +0.35(+1.01%) |
Dec 28, 2018 | 35.52 | 35.80 | 35.06 | 35.27 | 12,457,660 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,180,515 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 35.00 | 33.27 | 35.00 | 13,559,353 | +1.76(+5.31%) |
Dec 24, 2018 | 33.87 | 34.09 | 33.21 | 33.23 | 7,404,547 | -0.90(-2.65%) |
Dec 21, 2018 | 35.12 | 35.48 | 34.01 | 34.14 | 17,977,760 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.61 | 35.03 | 14,657,980 | -0.58(-1.64%) |
Dec 19, 2018 | 36.25 | 36.83 | 35.30 | 35.61 | 12,507,391 | -0.65(-1.81%) |
Dec 18, 2018 | 36.42 | 36.61 | 35.98 | 36.27 | 9,278,590 | +0.17(+0.46%) |
Dec 17, 2018 | 36.77 | 36.95 | 35.85 | 36.10 | 8,362,777 | -0.83(-2.26%) |
Dec 14, 2018 | 37.38 | 37.50 | 36.85 | 36.94 | 5,435,284 | -0.82(-2.18%) |
Dec 13, 2018 | 37.90 | 38.10 | 37.55 | 37.76 | 4,869,782 | +0.00(+0.01%) |
Dec 12, 2018 | 37.99 | 38.28 | 37.73 | 37.76 | 7,191,330 | +0.29(+0.77%) |
Dec 11, 2018 | 37.94 | 37.97 | 37.20 | 37.47 | 5,380,316 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.56 | 36.59 | 37.41 | 7,166,424 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.35 | 36.99 | 37.14 | 5,661,896 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.22 | 37.04 | 38.22 | 7,664,422 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.07 | 38.14 | 4,806,373 | -1.36(-3.45%) |
Dec 03, 2018 | 39.67 | 39.70 | 39.25 | 39.51 | 4,046,486 | +0.59(+1.52%) |
Nov 30, 2018 | 38.60 | 38.95 | 38.51 | 38.91 | 2,868,292 | +0.32(+0.82%) |
Nov 29, 2018 | 38.58 | 38.83 | 38.34 | 38.60 | 4,697,273 | -0.08(-0.22%) |
Nov 28, 2018 | 37.82 | 38.69 | 37.70 | 38.68 | 9,469,914 | +1.12(+2.97%) |
Nov 27, 2018 | 37.25 | 37.56 | 37.09 | 37.56 | 4,017,468 | +0.13(+0.34%) |
Nov 26, 2018 | 37.19 | 37.45 | 37.05 | 37.44 | 3,820,922 | +0.66(+1.81%) |
Nov 23, 2018 | 36.74 | 37.01 | 36.74 | 36.77 | 1,590,100 | -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 | 8,168,577 | -0.61(-1.64%) |
Nov 19, 2018 | 38.37 | 38.37 | 37.33 | 37.44 | 4,486,130 | -1.05(-2.74%) |
Nov 16, 2018 | 38.15 | 38.66 | 38.11 | 38.49 | 6,319,240 | +0.01(+0.03%) |
Nov 15, 2018 | 37.77 | 38.57 | 37.50 | 38.48 | 9,949,143 | +0.52(+1.38%) |
Nov 14, 2018 | 38.61 | 38.64 | 37.74 | 37.96 | 5,052,251 | -0.29(-0.77%) |
Nov 13, 2018 | 38.40 | 38.78 | 38.13 | 38.25 | 4,023,116 | -0.05(-0.12%) |
Nov 12, 2018 | 39.06 | 39.06 | 38.24 | 38.30 | 2,853,219 | -0.97(-2.46%) |
Nov 09, 2018 | 39.50 | 39.52 | 38.99 | 39.26 | 4,629,837 | -0.47(-1.17%) |
Nov 08, 2018 | 39.68 | 39.81 | 39.54 | 39.73 | 2,407,333 | -0.07(-0.18%) |
Nov 07, 2018 | 39.15 | 39.83 | 39.11 | 39.80 | 3,391,812 | +1.04(+2.67%) |
Nov 06, 2018 | 38.49 | 38.83 | 38.47 | 38.77 | 2,203,242 | +0.25(+0.65%) |
Nov 05, 2018 | 38.51 | 38.60 | 38.15 | 38.51 | 3,047,693 | +0.04(+0.10%) |
Nov 02, 2018 | 38.95 | 39.08 | 38.18 | 38.48 | 5,354,231 | -0.37(-0.95%) |
Nov 01, 2018 | 38.50 | 38.88 | 38.25 | 38.84 | 3,558,303 | +0.46(+1.20%) |
Oct 31, 2018 | 38.26 | 38.74 | 38.25 | 38.38 | 4,759,566 | +0.64(+1.69%) |
Oct 30, 2018 | 37.10 | 37.79 | 36.98 | 37.74 | 6,986,942 | +0.55(+1.47%) |
Oct 29, 2018 | 38.21 | 38.39 | 36.54 | 37.20 | 11,116,159 | -0.47(-1.25%) |
Oct 26, 2018 | 37.67 | 38.24 | 37.16 | 37.67 | 9,053,433 | -0.83(-2.15%) |
Oct 25, 2018 | 37.89 | 38.72 | 37.70 | 38.49 | 4,294,388 | +0.96(+2.57%) |
Oct 24, 2018 | 38.92 | 38.99 | 37.46 | 37.53 | 6,104,650 | -1.40(-3.60%) |
Oct 23, 2018 | 38.41 | 39.11 | 38.09 | 38.93 | 6,491,431 | -0.19(-0.49%) |
Oct 22, 2018 | 39.23 | 39.37 | 38.92 | 39.12 | 4,407,270 | +0.02(+0.06%) |
Oct 19, 2018 | 39.36 | 39.67 | 38.98 | 39.10 | 6,365,920 | -0.11(-0.29%) |
Oct 18, 2018 | 39.79 | 39.79 | 38.98 | 39.21 | 4,979,812 | -0.73(-1.82%) |
Oct 17, 2018 | 40.03 | 40.04 | 39.56 | 39.94 | 5,072,175 | -0.02(-0.05%) |
Oct 16, 2018 | 39.27 | 40.05 | 39.27 | 39.96 | 4,780,474 | +1.03(+2.65%) |
Oct 15, 2018 | 39.21 | 39.31 | 38.87 | 38.93 | 3,762,805 | -0.36(-0.92%) |
Oct 12, 2018 | 39.29 | 39.43 | 38.69 | 39.29 | 6,324,332 | +0.82(+2.13%) |
Oct 11, 2018 | 39.04 | 39.39 | 38.15 | 38.47 | 12,431,945 | -0.67(-1.71%) |
Oct 10, 2018 | 40.57 | 40.57 | 39.09 | 39.14 | 12,975,232 | -1.58(-3.88%) |
Oct 09, 2018 | 40.64 | 40.98 | 40.56 | 40.72 | 2,987,127 | +0.00(+0.01%) |
Oct 08, 2018 | 40.76 | 40.95 | 40.31 | 40.72 | 5,578,606 | -0.19(-0.47%) |
Oct 05, 2018 | 41.24 | 41.37 | 40.60 | 40.91 | 6,196,598 | -0.32(-0.78%) |
Oct 04, 2018 | 41.71 | 41.73 | 40.96 | 41.23 | 4,128,333 | -0.58(-1.39%) |
Oct 03, 2018 | 41.95 | 42.04 | 41.75 | 41.81 | 2,604,990 | +0.03(+0.07%) |
Oct 02, 2018 | 41.86 | 41.98 | 41.71 | 41.78 | 3,416,501 | -0.09(-0.23%) |