Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 31.48 | 31.61 | 30.27 | 30.98 | 22,535,158 | -0.45(-1.42%) |
Dec 28, 2018 | 31.36 | 31.91 | 31.20 | 31.43 | 18,384,104 | +0.23(+0.74%) |
Dec 27, 2018 | 31.00 | 31.31 | 30.07 | 31.19 | 19,540,050 | -0.24(-0.77%) |
Dec 26, 2018 | 30.40 | 31.45 | 30.04 | 31.44 | 23,230,744 | +1.22(+4.04%) |
Dec 24, 2018 | 30.44 | 30.81 | 30.05 | 30.22 | 16,348,233 | -0.44(-1.43%) |
Dec 21, 2018 | 30.46 | 31.50 | 30.25 | 30.65 | 35,630,608 | -0.43(-1.38%) |
Dec 20, 2018 | 32.06 | 32.65 | 30.96 | 31.08 | 28,527,332 | -1.37(-4.21%) |
Dec 19, 2018 | 32.53 | 33.45 | 32.04 | 32.45 | 30,011,594 | -0.04(-0.13%) |
Dec 18, 2018 | 33.47 | 33.49 | 32.34 | 32.49 | 23,597,296 | -1.04(-3.10%) |
Dec 17, 2018 | 33.49 | 34.26 | 33.32 | 33.53 | 22,966,968 | -0.04(-0.13%) |
Dec 14, 2018 | 34.83 | 34.85 | 33.33 | 33.57 | 21,287,268 | -1.65(-4.68%) |
Dec 13, 2018 | 35.43 | 35.51 | 34.67 | 35.22 | 17,537,530 | -0.36(-1.01%) |
Dec 12, 2018 | 35.73 | 36.53 | 35.53 | 35.58 | 15,732,391 | +0.17(+0.48%) |
Dec 11, 2018 | 36.35 | 36.49 | 34.80 | 35.41 | 23,132,198 | -0.63(-1.74%) |
Dec 10, 2018 | 35.88 | 36.85 | 35.22 | 36.04 | 17,904,508 | -0.92(-2.49%) |
Dec 07, 2018 | 37.06 | 38.34 | 36.93 | 36.96 | 16,533,990 | +0.62(+1.70%) |
Dec 06, 2018 | 36.75 | 36.90 | 35.95 | 36.34 | 27,574,542 | -1.55(-4.08%) |
Dec 04, 2018 | 39.32 | 39.40 | 37.80 | 37.88 | 15,115,949 | -1.44(-3.67%) |
Dec 03, 2018 | 39.31 | 39.59 | 38.90 | 39.33 | 15,051,984 | +1.02(+2.66%) |
Nov 30, 2018 | 38.63 | 38.69 | 37.95 | 38.31 | 19,053,854 | -0.68(-1.74%) |
Nov 29, 2018 | 39.52 | 39.62 | 38.92 | 38.99 | 15,891,519 | -0.43(-1.10%) |
Nov 28, 2018 | 39.33 | 39.50 | 38.44 | 39.42 | 12,515,560 | +0.18(+0.45%) |
Nov 27, 2018 | 39.54 | 39.67 | 38.68 | 39.24 | 13,709,405 | -0.37(-0.92%) |
Nov 26, 2018 | 39.93 | 40.38 | 39.31 | 39.61 | 12,986,484 | +0.22(+0.56%) |
Nov 23, 2018 | 39.24 | 39.59 | 38.90 | 39.39 | 9,420,320 | -1.08(-2.67%) |
Nov 21, 2018 | 40.46 | 40.46 | 40.46 | 0 | +0.63(+1.58%) | |
Nov 20, 2018 | 40.35 | 40.52 | 39.36 | 39.84 | 14,447,664 | -1.20(-2.92%) |
Nov 19, 2018 | 40.74 | 41.77 | 40.66 | 41.03 | 10,816,870 | +0.08(+0.19%) |
Nov 16, 2018 | 41.01 | 41.41 | 40.54 | 40.96 | 13,864,049 | +0.12(+0.29%) |
Nov 15, 2018 | 40.44 | 41.09 | 39.98 | 40.84 | 18,749,848 | +0.23(+0.56%) |
Nov 14, 2018 | 40.95 | 41.52 | 40.22 | 40.61 | 20,344,882 | +0.40(+0.99%) |
Nov 13, 2018 | 41.92 | 41.93 | 40.13 | 40.21 | 22,419,652 | -1.79(-4.27%) |
Nov 12, 2018 | 43.27 | 43.28 | 41.92 | 42.00 | 11,718,769 | -0.81(-1.88%) |
Nov 09, 2018 | 43.06 | 43.56 | 42.47 | 42.81 | 15,714,112 | -1.00(-2.29%) |
Nov 08, 2018 | 44.35 | 44.66 | 43.72 | 43.81 | 12,799,268 | -0.63(-1.41%) |
Nov 07, 2018 | 44.68 | 44.97 | 43.91 | 44.44 | 10,638,311 | +0.20(+0.46%) |
Nov 06, 2018 | 44.17 | 44.37 | 43.74 | 44.24 | 7,574,352 | +0.10(+0.23%) |
Nov 05, 2018 | 44.13 | 44.41 | 43.57 | 44.13 | 10,117,169 | +0.48(+1.09%) |
Nov 02, 2018 | 44.35 | 44.41 | 43.08 | 43.66 | 9,958,244 | -0.22(-0.50%) |
Nov 01, 2018 | 43.83 | 44.33 | 43.16 | 43.88 | 12,714,364 | +0.30(+0.68%) |
Oct 31, 2018 | 44.89 | 45.03 | 43.52 | 43.58 | 15,413,471 | -0.86(-1.93%) |
Oct 30, 2018 | 43.62 | 44.63 | 43.17 | 44.44 | 14,405,576 | +0.74(+1.69%) |
Oct 29, 2018 | 45.19 | 45.19 | 43.15 | 43.70 | 13,097,154 | -1.23(-2.74%) |
Oct 26, 2018 | 44.64 | 45.73 | 44.03 | 44.93 | 13,105,140 | -0.34(-0.75%) |
Oct 25, 2018 | 45.68 | 46.08 | 44.81 | 45.27 | 11,595,810 | +0.25(+0.55%) |
Oct 24, 2018 | 47.15 | 47.23 | 44.99 | 45.03 | 19,964,608 | -1.77(-3.78%) |
Oct 23, 2018 | 47.24 | 47.35 | 46.27 | 46.79 | 15,913,634 | -1.46(-3.03%) |
Oct 22, 2018 | 49.65 | 49.78 | 47.71 | 48.25 | 15,742,132 | -1.41(-2.84%) |
Oct 19, 2018 | 49.26 | 51.97 | 48.92 | 49.66 | 13,360,503 | +0.03(+0.07%) |
Oct 18, 2018 | 49.96 | 50.38 | 49.33 | 49.63 | 13,199,462 | -0.69(-1.37%) |
Oct 17, 2018 | 50.33 | 50.57 | 49.84 | 50.32 | 7,633,845 | -0.37(-0.74%) |
Oct 16, 2018 | 50.87 | 51.07 | 50.55 | 50.69 | 7,428,870 | +0.11(+0.22%) |
Oct 15, 2018 | 50.45 | 51.06 | 49.99 | 50.58 | 8,597,038 | +0.19(+0.37%) |
Oct 12, 2018 | 50.78 | 51.08 | 49.52 | 50.39 | 11,464,172 | +0.18(+0.36%) |
Oct 11, 2018 | 51.23 | 51.46 | 49.82 | 50.22 | 14,858,601 | -1.44(-2.80%) |
Oct 10, 2018 | 53.32 | 53.54 | 51.53 | 51.66 | 12,237,211 | -1.95(-3.63%) |
Oct 09, 2018 | 53.67 | 54.06 | 52.92 | 53.60 | 7,547,380 | +0.14(+0.27%) |
Oct 08, 2018 | 52.85 | 53.57 | 52.74 | 53.46 | 5,563,774 | -0.05(-0.10%) |
Oct 05, 2018 | 53.30 | 53.82 | 53.04 | 53.51 | 8,663,059 | +0.13(+0.24%) |
Oct 04, 2018 | 53.25 | 53.76 | 52.92 | 53.38 | 8,147,326 | +0.20(+0.37%) |
Oct 03, 2018 | 52.79 | 53.43 | 52.31 | 53.19 | 8,613,057 | +0.62(+1.18%) |
Oct 02, 2018 | 52.07 | 52.74 | 51.70 | 52.57 | 6,663,932 | +0.25(+0.49%) |