Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.42 | 31.82 | 30.90 | 31.16 | 21,781,372 | +0.16(+0.51%) |
Dec 28, 2018 | 31.43 | 31.70 | 30.84 | 31.01 | 30,396,134 | -0.35(-1.13%) |
Dec 27, 2018 | 29.87 | 31.44 | 29.69 | 31.36 | 39,782,612 | +1.02(+3.37%) |
Dec 26, 2018 | 28.82 | 30.36 | 27.88 | 30.34 | 46,502,640 | +1.84(+6.44%) |
Dec 24, 2018 | 29.33 | 29.81 | 28.48 | 28.50 | 24,204,274 | -1.28(-4.29%) |
Dec 21, 2018 | 31.11 | 31.48 | 29.57 | 29.78 | 55,624,612 | -0.94(-3.07%) |
Dec 20, 2018 | 31.04 | 32.31 | 30.31 | 30.72 | 61,467,912 | -0.13(-0.41%) |
Dec 19, 2018 | 31.09 | 32.98 | 30.71 | 30.85 | 108,479,880 | -2.65(-7.92%) |
Dec 18, 2018 | 33.78 | 34.32 | 33.36 | 33.50 | 46,040,224 | +0.23(+0.68%) |
Dec 17, 2018 | 33.55 | 34.59 | 33.00 | 33.27 | 31,340,450 | -0.31(-0.94%) |
Dec 14, 2018 | 33.82 | 34.82 | 33.45 | 33.59 | 29,448,294 | -0.81(-2.34%) |
Dec 13, 2018 | 35.64 | 35.72 | 34.14 | 34.39 | 24,244,088 | -0.99(-2.80%) |
Dec 12, 2018 | 35.30 | 35.96 | 34.77 | 35.39 | 27,108,150 | +0.81(+2.33%) |
Dec 11, 2018 | 34.95 | 35.61 | 34.47 | 34.58 | 26,677,698 | +0.40(+1.18%) |
Dec 10, 2018 | 34.21 | 35.08 | 33.91 | 34.18 | 34,560,432 | -0.50(-1.44%) |
Dec 07, 2018 | 36.95 | 36.95 | 34.58 | 34.68 | 31,176,988 | -2.32(-6.27%) |
Dec 06, 2018 | 35.02 | 37.01 | 34.50 | 37.00 | 38,152,636 | +0.78(+2.14%) |
Dec 04, 2018 | 38.85 | 39.16 | 36.06 | 36.22 | 37,282,504 | -3.09(-7.87%) |
Dec 03, 2018 | 39.48 | 39.52 | 38.45 | 39.31 | 36,291,668 | +1.44(+3.81%) |
Nov 30, 2018 | 37.08 | 37.94 | 36.28 | 37.87 | 28,688,718 | +0.64(+1.71%) |
Nov 29, 2018 | 37.62 | 38.02 | 37.06 | 37.23 | 23,985,626 | -0.79(-2.07%) |
Nov 28, 2018 | 36.62 | 38.30 | 35.35 | 38.02 | 42,639,100 | +1.68(+4.62%) |
Nov 27, 2018 | 35.45 | 36.78 | 35.38 | 36.34 | 21,771,706 | +0.42(+1.18%) |
Nov 26, 2018 | 37.08 | 37.11 | 34.90 | 35.92 | 26,983,516 | +0.17(+0.47%) |
Nov 23, 2018 | 35.29 | 36.83 | 35.28 | 35.75 | 11,462,556 | +0.02(+0.06%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.26(+0.72%) | |
Nov 20, 2018 | 33.49 | 36.33 | 33.44 | 35.47 | 39,410,524 | -0.70(-1.93%) |
Nov 19, 2018 | 38.50 | 38.62 | 36.01 | 36.17 | 31,553,168 | -2.56(-6.62%) |
Nov 16, 2018 | 37.76 | 39.00 | 37.65 | 38.74 | 25,908,736 | -0.46(-1.18%) |
Nov 15, 2018 | 37.27 | 39.45 | 36.95 | 39.20 | 30,506,624 | +1.85(+4.94%) |
Nov 14, 2018 | 37.93 | 38.27 | 36.94 | 37.35 | 24,133,294 | +0.18(+0.48%) |
Nov 13, 2018 | 36.99 | 38.05 | 36.77 | 37.17 | 26,314,326 | +0.40(+1.09%) |
Nov 12, 2018 | 37.56 | 37.84 | 36.17 | 36.77 | 25,204,914 | -1.64(-4.27%) |
Nov 09, 2018 | 39.18 | 39.28 | 37.72 | 38.41 | 26,577,692 | -1.31(-3.29%) |
Nov 08, 2018 | 39.94 | 40.69 | 39.62 | 39.72 | 15,761,364 | -0.48(-1.20%) |
Nov 07, 2018 | 39.60 | 40.32 | 39.25 | 40.20 | 23,207,142 | +1.11(+2.84%) |
Nov 06, 2018 | 39.03 | 39.84 | 38.85 | 39.09 | 19,465,748 | -0.12(-0.30%) |
Nov 05, 2018 | 39.38 | 39.52 | 38.08 | 39.21 | 23,000,460 | -0.39(-0.99%) |
Nov 02, 2018 | 39.47 | 40.21 | 38.93 | 39.60 | 34,257,952 | +0.20(+0.50%) |
Nov 01, 2018 | 37.30 | 39.48 | 36.85 | 39.40 | 44,747,104 | +2.36(+6.36%) |
Oct 31, 2018 | 35.93 | 37.36 | 35.16 | 37.05 | 44,844,440 | +1.68(+4.75%) |
Oct 30, 2018 | 34.02 | 35.41 | 33.87 | 35.37 | 35,937,436 | +1.33(+3.89%) |
Oct 29, 2018 | 35.49 | 35.55 | 33.22 | 34.04 | 34,786,940 | -0.73(-2.09%) |
Oct 26, 2018 | 34.65 | 35.27 | 33.69 | 34.77 | 42,008,060 | -1.36(-3.75%) |
Oct 25, 2018 | 34.95 | 36.50 | 34.43 | 36.12 | 40,295,672 | +1.33(+3.81%) |
Oct 24, 2018 | 37.32 | 37.62 | 34.77 | 34.80 | 54,032,504 | -3.19(-8.40%) |
Oct 23, 2018 | 37.47 | 38.41 | 36.74 | 37.99 | 47,190,760 | -1.06(-2.72%) |
Oct 22, 2018 | 39.84 | 39.97 | 37.95 | 39.05 | 35,047,492 | -0.68(-1.71%) |
Oct 19, 2018 | 40.93 | 41.23 | 39.55 | 39.73 | 29,162,486 | -0.83(-2.06%) |
Oct 18, 2018 | 41.29 | 41.46 | 40.40 | 40.56 | 34,166,508 | -1.03(-2.48%) |
Oct 17, 2018 | 42.56 | 42.61 | 41.36 | 41.59 | 28,252,834 | -0.84(-1.99%) |
Oct 16, 2018 | 41.94 | 42.58 | 41.54 | 42.44 | 29,334,472 | +0.85(+2.05%) |
Oct 15, 2018 | 41.28 | 41.79 | 40.89 | 41.58 | 28,190,128 | -0.13(-0.31%) |
Oct 12, 2018 | 42.80 | 42.97 | 41.17 | 41.71 | 33,448,790 | +0.49(+1.19%) |
Oct 11, 2018 | 41.21 | 42.15 | 40.68 | 41.22 | 49,033,108 | +0.35(+0.87%) |
Oct 10, 2018 | 40.76 | 41.99 | 40.58 | 40.87 | 49,310,532 | -0.65(-1.56%) |
Oct 09, 2018 | 42.04 | 42.27 | 41.23 | 41.51 | 32,111,062 | -0.79(-1.86%) |
Oct 08, 2018 | 42.51 | 43.07 | 41.85 | 42.30 | 27,910,010 | -0.50(-1.17%) |
Oct 05, 2018 | 43.29 | 43.83 | 42.04 | 42.80 | 36,010,572 | -0.57(-1.31%) |
Oct 04, 2018 | 43.70 | 43.95 | 42.73 | 43.37 | 35,191,592 | -0.97(-2.19%) |
Oct 03, 2018 | 45.45 | 45.59 | 43.91 | 44.34 | 30,019,958 | -0.60(-1.33%) |
Oct 02, 2018 | 44.10 | 45.86 | 44.08 | 44.94 | 32,970,258 | +0.60(+1.35%) |