Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 32.54 | 32.93 | 32.46 | 32.87 | 25,871,346 | +0.52(+1.61%) |
Dec 28, 2018 | 32.40 | 32.78 | 32.24 | 32.35 | 32,104,166 | +0.08(+0.26%) |
Dec 27, 2018 | 31.48 | 32.27 | 31.07 | 32.27 | 36,067,828 | +0.50(+1.56%) |
Dec 26, 2018 | 30.62 | 31.78 | 30.44 | 31.77 | 31,958,050 | +1.23(+4.04%) |
Dec 24, 2018 | 31.48 | 31.60 | 30.51 | 30.54 | 24,919,060 | -1.04(-3.29%) |
Dec 21, 2018 | 31.36 | 32.28 | 31.21 | 31.57 | 78,025,176 | -0.02(-0.05%) |
Dec 20, 2018 | 31.41 | 31.94 | 31.27 | 31.59 | 43,399,404 | -0.02(-0.05%) |
Dec 19, 2018 | 32.25 | 32.37 | 31.30 | 31.60 | 46,539,272 | -0.32(-1.01%) |
Dec 18, 2018 | 32.73 | 32.76 | 31.66 | 31.93 | 37,710,784 | -0.53(-1.65%) |
Dec 17, 2018 | 32.76 | 33.11 | 32.37 | 32.46 | 48,698,760 | -0.52(-1.58%) |
Dec 14, 2018 | 33.19 | 33.22 | 32.70 | 32.98 | 41,609,232 | -0.58(-1.73%) |
Dec 13, 2018 | 33.48 | 33.81 | 33.29 | 33.56 | 26,662,896 | +0.31(+0.93%) |
Dec 12, 2018 | 33.40 | 33.77 | 33.25 | 33.25 | 25,426,668 | +0.11(+0.34%) |
Dec 11, 2018 | 33.19 | 33.52 | 32.81 | 33.14 | 30,115,740 | -0.29(-0.88%) |
Dec 10, 2018 | 33.24 | 33.55 | 32.43 | 33.43 | 32,994,034 | +0.36(+1.09%) |
Dec 07, 2018 | 33.75 | 33.84 | 32.89 | 33.07 | 35,232,592 | -0.80(-2.36%) |
Dec 06, 2018 | 33.57 | 33.88 | 32.85 | 33.87 | 40,382,488 | -0.12(-0.35%) |
Dec 04, 2018 | 34.81 | 34.99 | 33.97 | 33.99 | 36,164,828 | -0.64(-1.85%) |
Dec 03, 2018 | 34.92 | 34.93 | 34.46 | 34.63 | 32,486,616 | -0.18(-0.52%) |
Nov 30, 2018 | 34.15 | 34.84 | 34.10 | 34.81 | 56,765,600 | +0.54(+1.58%) |
Nov 29, 2018 | 33.71 | 34.51 | 33.66 | 34.27 | 31,302,004 | +0.46(+1.36%) |
Nov 28, 2018 | 33.35 | 33.83 | 33.21 | 33.81 | 24,256,994 | +0.62(+1.88%) |
Nov 27, 2018 | 32.53 | 33.25 | 32.36 | 33.19 | 24,903,598 | +0.55(+1.68%) |
Nov 26, 2018 | 32.62 | 32.75 | 32.29 | 32.64 | 23,235,136 | +0.15(+0.46%) |
Nov 23, 2018 | 32.34 | 32.79 | 32.23 | 32.49 | 11,142,717 | +0.03(+0.09%) |
Nov 21, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.32(-0.99%) | |
Nov 20, 2018 | 33.14 | 33.43 | 32.68 | 32.78 | 28,938,760 | -0.49(-1.47%) |
Nov 19, 2018 | 32.85 | 33.34 | 32.76 | 33.27 | 29,477,352 | +0.50(+1.54%) |
Nov 16, 2018 | 32.46 | 32.97 | 32.31 | 32.76 | 30,999,960 | +0.23(+0.69%) |
Nov 15, 2018 | 32.15 | 32.67 | 31.89 | 32.54 | 32,301,852 | +0.23(+0.70%) |
Nov 14, 2018 | 32.95 | 33.02 | 32.16 | 32.31 | 35,712,464 | -0.46(-1.40%) |
Nov 13, 2018 | 33.38 | 33.48 | 32.64 | 32.77 | 25,398,924 | -0.44(-1.34%) |
Nov 12, 2018 | 33.34 | 33.55 | 33.06 | 33.22 | 26,693,380 | -0.13(-0.38%) |
Nov 09, 2018 | 32.92 | 33.59 | 32.92 | 33.34 | 32,811,840 | +0.32(+0.98%) |
Nov 08, 2018 | 33.03 | 33.28 | 32.73 | 33.02 | 32,375,890 | -0.17(-0.52%) |
Nov 07, 2018 | 32.43 | 33.31 | 32.36 | 33.19 | 46,698,392 | +1.04(+3.23%) |
Nov 06, 2018 | 32.58 | 32.59 | 31.91 | 32.15 | 28,166,566 | -0.38(-1.17%) |
Nov 05, 2018 | 32.02 | 32.61 | 32.02 | 32.53 | 27,449,760 | +0.44(+1.37%) |
Nov 02, 2018 | 32.71 | 32.77 | 31.76 | 32.09 | 30,742,726 | -0.55(-1.69%) |
Nov 01, 2018 | 32.29 | 32.77 | 32.21 | 32.65 | 30,812,318 | +0.46(+1.42%) |
Oct 31, 2018 | 32.15 | 32.64 | 31.93 | 32.19 | 35,781,340 | +0.13(+0.40%) |
Oct 30, 2018 | 31.36 | 32.21 | 31.23 | 32.06 | 44,958,500 | -0.25(-0.79%) |
Oct 29, 2018 | 32.11 | 32.65 | 31.82 | 32.32 | 40,419,188 | +0.47(+1.48%) |
Oct 26, 2018 | 32.18 | 32.35 | 31.53 | 31.85 | 38,449,276 | -0.61(-1.87%) |
Oct 25, 2018 | 31.69 | 32.85 | 31.14 | 32.45 | 48,829,332 | +0.70(+2.19%) |
Oct 24, 2018 | 32.75 | 33.11 | 31.66 | 31.76 | 46,477,500 | -1.21(-3.67%) |
Oct 23, 2018 | 32.81 | 33.13 | 32.66 | 32.97 | 29,283,230 | -0.20(-0.61%) |
Oct 22, 2018 | 33.22 | 33.27 | 32.91 | 33.17 | 22,878,878 | -0.10(-0.29%) |
Oct 19, 2018 | 32.93 | 33.51 | 32.88 | 33.27 | 24,830,818 | +0.37(+1.14%) |
Oct 18, 2018 | 33.15 | 33.27 | 32.68 | 32.89 | 28,553,682 | -0.43(-1.28%) |
Oct 17, 2018 | 32.72 | 33.48 | 32.71 | 33.32 | 29,380,676 | +0.48(+1.46%) |
Oct 16, 2018 | 32.41 | 32.88 | 32.17 | 32.84 | 28,370,210 | +0.61(+1.88%) |
Oct 15, 2018 | 32.63 | 32.68 | 32.13 | 32.23 | 30,462,604 | -0.49(-1.51%) |
Oct 12, 2018 | 31.97 | 32.86 | 31.88 | 32.73 | 38,603,912 | +0.73(+2.27%) |
Oct 11, 2018 | 33.16 | 33.26 | 31.70 | 32.00 | 56,220,744 | -1.27(-3.82%) |
Oct 10, 2018 | 33.98 | 34.19 | 33.25 | 33.27 | 42,826,728 | -0.72(-2.11%) |
Oct 09, 2018 | 33.63 | 34.25 | 33.48 | 33.99 | 27,270,294 | +0.14(+0.42%) |
Oct 08, 2018 | 33.45 | 33.88 | 33.42 | 33.85 | 31,322,164 | +0.28(+0.82%) |
Oct 05, 2018 | 33.42 | 33.64 | 33.34 | 33.57 | 22,987,618 | +0.16(+0.47%) |
Oct 04, 2018 | 33.29 | 33.48 | 33.11 | 33.42 | 24,063,660 | -0.08(-0.25%) |
Oct 03, 2018 | 33.10 | 33.52 | 33.10 | 33.50 | 30,404,538 | +0.44(+1.33%) |
Oct 02, 2018 | 33.05 | 33.18 | 32.99 | 33.06 | 23,057,462 | -0.04(-0.11%) |