Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.36 | 31.49 | 30.16 | 30.86 | 22,620,614 | -0.44(-1.42%) |
Dec 28, 2018 | 31.24 | 31.79 | 31.09 | 31.31 | 18,453,820 | +0.23(+0.74%) |
Dec 27, 2018 | 30.88 | 31.20 | 29.96 | 31.08 | 19,614,148 | -0.24(-0.76%) |
Dec 26, 2018 | 30.29 | 31.33 | 29.93 | 31.32 | 23,318,838 | +1.21(+4.04%) |
Dec 24, 2018 | 30.32 | 30.69 | 29.94 | 30.10 | 16,410,228 | -0.44(-1.43%) |
Dec 21, 2018 | 30.34 | 31.38 | 30.14 | 30.54 | 35,765,724 | -0.43(-1.38%) |
Dec 20, 2018 | 31.94 | 32.53 | 30.85 | 30.97 | 28,635,512 | -1.36(-4.21%) |
Dec 19, 2018 | 32.40 | 33.33 | 31.92 | 32.33 | 30,125,402 | -0.04(-0.13%) |
Dec 18, 2018 | 33.34 | 33.36 | 32.22 | 32.37 | 23,686,780 | -1.04(-3.10%) |
Dec 17, 2018 | 33.36 | 34.13 | 33.20 | 33.40 | 23,054,060 | -0.04(-0.13%) |
Dec 14, 2018 | 34.70 | 34.72 | 33.21 | 33.45 | 21,367,992 | -1.64(-4.68%) |
Dec 13, 2018 | 35.29 | 35.38 | 34.54 | 35.09 | 17,604,034 | -0.36(-1.01%) |
Dec 12, 2018 | 35.59 | 36.39 | 35.40 | 35.45 | 15,792,051 | +0.17(+0.49%) |
Dec 11, 2018 | 36.21 | 36.35 | 34.67 | 35.28 | 23,219,918 | -0.62(-1.74%) |
Dec 10, 2018 | 35.75 | 36.71 | 35.09 | 35.90 | 17,972,404 | -0.92(-2.49%) |
Dec 07, 2018 | 36.92 | 38.19 | 36.79 | 36.82 | 16,596,689 | +0.62(+1.70%) |
Dec 06, 2018 | 36.61 | 36.77 | 35.82 | 36.20 | 27,679,110 | -1.54(-4.08%) |
Dec 04, 2018 | 39.17 | 39.25 | 37.66 | 37.74 | 15,173,270 | -1.44(-3.67%) |
Dec 03, 2018 | 39.16 | 39.44 | 38.75 | 39.18 | 15,109,059 | +1.02(+2.66%) |
Nov 30, 2018 | 38.48 | 38.54 | 37.81 | 38.16 | 19,126,106 | -0.68(-1.74%) |
Nov 29, 2018 | 39.37 | 39.47 | 38.77 | 38.84 | 15,951,778 | -0.43(-1.10%) |
Nov 28, 2018 | 39.18 | 39.36 | 38.30 | 39.27 | 12,563,018 | +0.18(+0.45%) |
Nov 27, 2018 | 39.39 | 39.52 | 38.53 | 39.09 | 13,761,390 | -0.36(-0.92%) |
Nov 26, 2018 | 39.78 | 40.23 | 39.16 | 39.46 | 13,035,728 | +0.22(+0.56%) |
Nov 23, 2018 | 39.09 | 39.44 | 38.75 | 39.24 | 9,456,041 | -1.07(-2.67%) |
Nov 21, 2018 | 40.31 | 40.31 | 40.31 | 0 | +0.63(+1.58%) | |
Nov 20, 2018 | 40.20 | 40.36 | 39.21 | 39.69 | 14,502,448 | -1.19(-2.92%) |
Nov 19, 2018 | 40.59 | 41.61 | 40.51 | 40.88 | 10,857,886 | +0.08(+0.19%) |
Nov 16, 2018 | 40.85 | 41.25 | 40.39 | 40.80 | 13,916,620 | +0.12(+0.29%) |
Nov 15, 2018 | 40.29 | 40.94 | 39.83 | 40.68 | 18,820,944 | +0.23(+0.56%) |
Nov 14, 2018 | 40.79 | 41.36 | 40.07 | 40.46 | 20,422,028 | +0.40(+0.99%) |
Nov 13, 2018 | 41.76 | 41.78 | 39.98 | 40.06 | 22,504,666 | -1.79(-4.27%) |
Nov 12, 2018 | 43.10 | 43.11 | 41.76 | 41.84 | 11,763,205 | -0.80(-1.89%) |
Nov 09, 2018 | 42.90 | 43.40 | 42.31 | 42.65 | 15,773,698 | -1.00(-2.29%) |
Nov 08, 2018 | 44.18 | 44.49 | 43.55 | 43.65 | 12,847,802 | -0.63(-1.41%) |
Nov 07, 2018 | 44.51 | 44.80 | 43.75 | 44.27 | 10,678,650 | +0.20(+0.46%) |
Nov 06, 2018 | 44.00 | 44.20 | 43.58 | 44.07 | 7,603,073 | +0.10(+0.23%) |
Nov 05, 2018 | 43.96 | 44.24 | 43.41 | 43.97 | 10,155,532 | +0.47(+1.09%) |
Nov 02, 2018 | 44.19 | 44.24 | 42.92 | 43.49 | 9,996,004 | -0.22(-0.50%) |
Nov 01, 2018 | 43.66 | 44.16 | 42.99 | 43.71 | 12,762,575 | +0.30(+0.68%) |
Oct 31, 2018 | 44.72 | 44.86 | 43.36 | 43.42 | 15,471,917 | -0.85(-1.93%) |
Oct 30, 2018 | 43.46 | 44.47 | 43.00 | 44.27 | 14,460,200 | +0.74(+1.69%) |
Oct 29, 2018 | 45.02 | 45.02 | 42.99 | 43.54 | 13,146,817 | -1.23(-2.74%) |
Oct 26, 2018 | 44.47 | 45.56 | 43.87 | 44.76 | 13,154,833 | -0.34(-0.75%) |
Oct 25, 2018 | 45.51 | 45.90 | 44.64 | 45.10 | 11,639,781 | +0.25(+0.55%) |
Oct 24, 2018 | 46.97 | 47.06 | 44.82 | 44.86 | 20,040,312 | -1.76(-3.78%) |
Oct 23, 2018 | 47.06 | 47.17 | 46.10 | 46.62 | 15,973,977 | -1.46(-3.03%) |
Oct 22, 2018 | 49.46 | 49.59 | 47.53 | 48.07 | 15,801,825 | -1.40(-2.84%) |
Oct 19, 2018 | 49.08 | 51.78 | 48.73 | 49.48 | 13,411,165 | +0.03(+0.07%) |
Oct 18, 2018 | 49.77 | 50.19 | 49.15 | 49.44 | 13,249,513 | -0.69(-1.37%) |
Oct 17, 2018 | 50.14 | 50.38 | 49.65 | 50.13 | 7,662,792 | -0.37(-0.74%) |
Oct 16, 2018 | 50.68 | 50.88 | 50.36 | 50.50 | 7,457,039 | +0.11(+0.22%) |
Oct 15, 2018 | 50.26 | 50.86 | 49.81 | 50.39 | 8,629,638 | +0.19(+0.37%) |
Oct 12, 2018 | 50.58 | 50.89 | 49.33 | 50.20 | 11,507,643 | +0.18(+0.36%) |
Oct 11, 2018 | 51.04 | 51.26 | 49.63 | 50.03 | 14,914,943 | -1.44(-2.79%) |
Oct 10, 2018 | 53.12 | 53.34 | 51.34 | 51.46 | 12,283,614 | -1.94(-3.63%) |
Oct 09, 2018 | 53.47 | 53.86 | 52.72 | 53.40 | 7,575,999 | +0.14(+0.27%) |
Oct 08, 2018 | 52.65 | 53.37 | 52.54 | 53.26 | 5,584,871 | -0.05(-0.10%) |
Oct 05, 2018 | 53.10 | 53.61 | 52.83 | 53.31 | 8,695,908 | +0.13(+0.24%) |
Oct 04, 2018 | 53.05 | 53.55 | 52.72 | 53.18 | 8,178,220 | +0.19(+0.37%) |
Oct 03, 2018 | 52.59 | 53.23 | 52.12 | 52.99 | 8,645,717 | +0.62(+1.18%) |
Oct 02, 2018 | 51.87 | 52.54 | 51.50 | 52.37 | 6,689,201 | +0.25(+0.49%) |