Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 35.52 | 35.99 | 35.36 | 35.92 | 2,049,538 | +0.50(+1.40%) |
Dec 28, 2018 | 35.92 | 36.19 | 35.22 | 35.42 | 2,255,636 | -0.34(-0.96%) |
Dec 27, 2018 | 34.68 | 35.76 | 34.41 | 35.76 | 2,442,854 | +0.50(+1.41%) |
Dec 26, 2018 | 33.67 | 35.27 | 32.87 | 35.27 | 2,097,735 | +1.86(+5.57%) |
Dec 24, 2018 | 33.63 | 34.39 | 33.37 | 33.41 | 1,000,113 | -0.42(-1.25%) |
Dec 21, 2018 | 35.02 | 35.80 | 33.83 | 33.83 | 5,783,519 | -1.24(-3.55%) |
Dec 20, 2018 | 34.96 | 36.10 | 34.82 | 35.07 | 2,767,245 | -0.11(-0.30%) |
Dec 19, 2018 | 35.37 | 36.63 | 35.01 | 35.18 | 2,749,768 | -0.33(-0.92%) |
Dec 18, 2018 | 35.73 | 36.50 | 35.29 | 35.50 | 2,293,605 | -0.09(-0.25%) |
Dec 17, 2018 | 35.38 | 36.56 | 35.21 | 35.59 | 2,992,771 | +0.12(+0.34%) |
Dec 14, 2018 | 34.83 | 35.56 | 34.83 | 35.47 | 2,989,028 | +0.30(+0.86%) |
Dec 13, 2018 | 34.97 | 35.30 | 34.69 | 35.17 | 1,810,752 | +0.38(+1.10%) |
Dec 12, 2018 | 34.84 | 35.47 | 34.59 | 34.79 | 2,608,884 | +0.58(+1.69%) |
Dec 11, 2018 | 35.31 | 35.68 | 34.11 | 34.21 | 2,512,493 | -0.70(-2.00%) |
Dec 10, 2018 | 35.98 | 36.07 | 34.52 | 34.91 | 2,335,805 | -1.20(-3.31%) |
Dec 07, 2018 | 36.61 | 37.41 | 35.94 | 36.11 | 2,042,652 | -0.51(-1.40%) |
Dec 06, 2018 | 36.55 | 36.85 | 35.59 | 36.62 | 2,694,586 | -0.68(-1.83%) |
Dec 04, 2018 | 38.88 | 39.05 | 37.05 | 37.30 | 2,656,395 | -1.98(-5.05%) |
Dec 03, 2018 | 40.51 | 40.68 | 38.87 | 39.29 | 4,036,170 | -0.82(-2.05%) |
Nov 30, 2018 | 39.92 | 40.24 | 39.68 | 40.11 | 3,462,339 | +0.15(+0.37%) |
Nov 29, 2018 | 40.23 | 40.58 | 39.82 | 39.96 | 1,653,869 | -0.55(-1.35%) |
Nov 28, 2018 | 39.42 | 40.52 | 39.16 | 40.51 | 1,985,880 | +1.19(+3.03%) |
Nov 27, 2018 | 39.37 | 39.57 | 39.08 | 39.32 | 1,746,553 | -0.09(-0.22%) |
Nov 26, 2018 | 39.42 | 39.88 | 39.12 | 39.41 | 1,811,781 | +0.55(+1.41%) |
Nov 23, 2018 | 38.81 | 39.50 | 38.51 | 38.86 | 830,838 | -0.13(-0.33%) |
Nov 21, 2018 | 38.99 | 38.99 | 38.99 | 0 | +0.38(+0.98%) | |
Nov 20, 2018 | 38.98 | 39.16 | 38.34 | 38.61 | 3,202,852 | -0.82(-2.08%) |
Nov 19, 2018 | 38.88 | 39.92 | 38.66 | 39.43 | 3,072,323 | +0.63(+1.62%) |
Nov 16, 2018 | 38.84 | 39.11 | 38.35 | 38.80 | 2,492,391 | -0.23(-0.58%) |
Nov 15, 2018 | 38.52 | 39.12 | 38.15 | 39.03 | 1,900,498 | +0.16(+0.41%) |
Nov 14, 2018 | 39.92 | 40.11 | 38.53 | 38.87 | 2,402,179 | -0.55(-1.39%) |
Nov 13, 2018 | 39.14 | 40.12 | 39.14 | 39.41 | 1,972,215 | +0.34(+0.86%) |
Nov 12, 2018 | 39.56 | 39.82 | 39.00 | 39.08 | 2,777,156 | -0.58(-1.46%) |
Nov 09, 2018 | 39.67 | 40.19 | 39.15 | 39.66 | 3,589,774 | -0.19(-0.46%) |
Nov 08, 2018 | 39.47 | 40.21 | 39.41 | 39.84 | 2,106,007 | +0.10(+0.24%) |
Nov 07, 2018 | 39.45 | 39.83 | 38.96 | 39.74 | 2,411,909 | +0.91(+2.34%) |
Nov 06, 2018 | 38.50 | 39.08 | 38.46 | 38.83 | 1,681,598 | +0.19(+0.50%) |
Nov 05, 2018 | 38.25 | 39.04 | 38.25 | 38.64 | 2,053,855 | +0.39(+1.01%) |
Nov 02, 2018 | 39.09 | 39.75 | 37.92 | 38.26 | 2,737,925 | -0.49(-1.27%) |
Nov 01, 2018 | 38.17 | 39.00 | 38.15 | 38.75 | 3,452,725 | +0.88(+2.34%) |
Oct 31, 2018 | 37.64 | 38.53 | 37.38 | 37.86 | 3,128,817 | +0.66(+1.77%) |
Oct 30, 2018 | 37.07 | 37.51 | 36.51 | 37.20 | 3,670,547 | +0.36(+0.98%) |
Oct 29, 2018 | 37.44 | 38.09 | 36.36 | 36.84 | 2,862,773 | -0.14(-0.39%) |
Oct 26, 2018 | 39.77 | 40.11 | 36.88 | 36.98 | 3,997,424 | -2.78(-6.98%) |
Oct 25, 2018 | 39.57 | 40.27 | 39.48 | 39.76 | 4,328,538 | +0.40(+1.02%) |
Oct 24, 2018 | 41.36 | 41.36 | 39.24 | 39.36 | 2,458,010 | -1.98(-4.79%) |
Oct 23, 2018 | 41.40 | 41.86 | 40.97 | 41.34 | 3,407,870 | -0.92(-2.19%) |
Oct 22, 2018 | 43.20 | 43.43 | 42.17 | 42.26 | 2,808,979 | -0.82(-1.90%) |
Oct 19, 2018 | 43.11 | 43.71 | 42.79 | 43.08 | 3,465,702 | -0.22(-0.50%) |
Oct 18, 2018 | 44.22 | 44.46 | 43.03 | 43.30 | 1,496,602 | -1.01(-2.27%) |
Oct 17, 2018 | 43.84 | 44.86 | 43.56 | 44.30 | 2,059,958 | +0.41(+0.93%) |
Oct 16, 2018 | 44.30 | 44.32 | 43.20 | 43.89 | 2,593,187 | -0.01(-0.02%) |
Oct 15, 2018 | 44.22 | 44.59 | 43.69 | 43.90 | 2,999,373 | -0.45(-1.02%) |
Oct 12, 2018 | 45.62 | 45.68 | 43.55 | 44.35 | 3,128,045 | -0.39(-0.86%) |
Oct 11, 2018 | 47.06 | 47.06 | 44.66 | 44.74 | 1,835,564 | -2.45(-5.18%) |
Oct 10, 2018 | 48.33 | 48.62 | 47.16 | 47.18 | 1,676,301 | -1.25(-2.57%) |
Oct 09, 2018 | 48.62 | 48.78 | 47.96 | 48.43 | 1,416,806 | -0.35(-0.73%) |
Oct 08, 2018 | 48.25 | 49.01 | 48.13 | 48.78 | 1,364,990 | +0.52(+1.08%) |
Oct 05, 2018 | 48.84 | 49.16 | 48.17 | 48.26 | 1,860,342 | -0.46(-0.94%) |
Oct 04, 2018 | 48.24 | 48.95 | 48.03 | 48.72 | 2,560,114 | +0.61(+1.27%) |
Oct 03, 2018 | 47.76 | 48.49 | 47.47 | 48.11 | 2,192,604 | +0.76(+1.61%) |
Oct 02, 2018 | 47.15 | 47.62 | 46.73 | 47.35 | 1,744,401 | +0.21(+0.44%) |