Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 33.56 | 33.70 | 32.94 | 33.41 | 3,388,818 | +0.13(+0.39%) |
Dec 28, 2018 | 33.23 | 33.82 | 32.71 | 33.28 | 4,097,325 | +0.07(+0.21%) |
Dec 27, 2018 | 32.03 | 33.23 | 31.91 | 33.21 | 4,971,055 | +0.52(+1.58%) |
Dec 26, 2018 | 30.87 | 32.72 | 30.66 | 32.69 | 6,529,720 | +2.16(+7.07%) |
Dec 24, 2018 | 31.39 | 31.73 | 30.50 | 30.53 | 3,339,302 | -1.05(-3.32%) |
Dec 21, 2018 | 31.96 | 32.61 | 31.42 | 31.58 | 11,359,571 | -0.33(-1.05%) |
Dec 20, 2018 | 31.83 | 32.51 | 31.32 | 31.92 | 7,214,089 | +0.05(+0.15%) |
Dec 19, 2018 | 33.36 | 33.51 | 31.67 | 31.87 | 7,781,923 | -1.64(-4.89%) |
Dec 18, 2018 | 33.41 | 34.41 | 33.30 | 33.51 | 7,236,457 | +0.43(+1.31%) |
Dec 17, 2018 | 33.28 | 34.15 | 32.87 | 33.08 | 5,300,630 | -0.20(-0.60%) |
Dec 14, 2018 | 33.05 | 33.89 | 33.05 | 33.28 | 6,118,216 | -0.37(-1.09%) |
Dec 13, 2018 | 34.28 | 34.70 | 33.47 | 33.64 | 4,549,889 | -0.53(-1.56%) |
Dec 12, 2018 | 34.33 | 34.61 | 33.68 | 34.18 | 4,798,256 | +0.64(+1.91%) |
Dec 11, 2018 | 34.02 | 34.59 | 33.38 | 33.54 | 5,555,966 | +0.14(+0.42%) |
Dec 10, 2018 | 32.52 | 33.43 | 32.30 | 33.40 | 7,075,888 | +0.76(+2.33%) |
Dec 07, 2018 | 33.81 | 34.10 | 32.49 | 32.64 | 5,743,618 | -1.46(-4.28%) |
Dec 06, 2018 | 33.59 | 34.32 | 33.25 | 34.09 | 6,960,641 | -0.50(-1.45%) |
Dec 04, 2018 | 35.70 | 35.82 | 34.55 | 34.60 | 6,577,206 | -1.52(-4.22%) |
Dec 03, 2018 | 36.28 | 37.44 | 35.72 | 36.12 | 10,795,029 | +1.28(+3.68%) |
Nov 30, 2018 | 34.74 | 34.89 | 34.27 | 34.84 | 6,155,675 | +0.27(+0.78%) |
Nov 29, 2018 | 34.88 | 35.47 | 34.55 | 34.57 | 5,888,910 | -0.68(-1.94%) |
Nov 28, 2018 | 34.61 | 35.27 | 33.88 | 35.25 | 11,301,244 | +1.01(+2.96%) |
Nov 27, 2018 | 34.75 | 35.00 | 33.98 | 34.24 | 5,961,104 | -0.94(-2.68%) |
Nov 26, 2018 | 35.06 | 35.21 | 34.69 | 35.18 | 5,088,978 | +0.66(+1.90%) |
Nov 23, 2018 | 33.47 | 34.81 | 33.46 | 34.53 | 3,359,109 | +0.62(+1.82%) |
Nov 21, 2018 | 33.91 | 33.91 | 33.91 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 33.88 | 34.37 | 33.19 | 33.91 | 6,408,753 | -0.32(-0.95%) |
Nov 19, 2018 | 35.00 | 35.14 | 34.01 | 34.23 | 5,914,355 | -0.80(-2.29%) |
Nov 16, 2018 | 34.54 | 35.31 | 34.41 | 35.03 | 10,231,989 | +0.12(+0.35%) |
Nov 15, 2018 | 33.19 | 34.92 | 33.13 | 34.91 | 10,774,222 | +1.54(+4.62%) |
Nov 14, 2018 | 33.34 | 33.59 | 32.94 | 33.37 | 7,745,236 | +0.54(+1.64%) |
Nov 13, 2018 | 32.54 | 33.73 | 32.52 | 32.83 | 8,162,982 | +0.56(+1.72%) |
Nov 12, 2018 | 33.04 | 33.17 | 32.22 | 32.28 | 6,103,089 | -1.14(-3.42%) |
Nov 09, 2018 | 34.02 | 34.22 | 33.03 | 33.42 | 9,406,049 | -1.07(-3.12%) |
Nov 08, 2018 | 32.90 | 35.21 | 32.57 | 34.50 | 15,617,978 | +2.62(+8.21%) |
Nov 07, 2018 | 32.72 | 32.89 | 32.00 | 31.88 | 7,201,315 | -0.57(-1.76%) |
Nov 06, 2018 | 31.91 | 32.61 | 31.86 | 32.45 | 4,628,141 | +0.32(+1.01%) |
Nov 05, 2018 | 32.19 | 32.35 | 31.42 | 32.12 | 6,459,458 | -0.19(-0.59%) |
Nov 02, 2018 | 32.90 | 32.90 | 31.74 | 32.31 | 7,567,485 | -0.29(-0.90%) |
Nov 01, 2018 | 30.70 | 32.88 | 30.43 | 32.61 | 12,028,615 | +2.13(+6.98%) |
Oct 31, 2018 | 30.58 | 30.70 | 30.15 | 30.48 | 10,722,136 | +0.43(+1.43%) |
Oct 30, 2018 | 28.93 | 30.09 | 28.73 | 30.05 | 7,072,473 | +1.19(+4.11%) |
Oct 29, 2018 | 29.51 | 29.93 | 28.37 | 28.86 | 8,074,533 | -0.04(-0.13%) |
Oct 26, 2018 | 28.20 | 29.40 | 28.13 | 28.90 | 17,789,762 | -0.06(-0.22%) |
Oct 25, 2018 | 28.83 | 29.77 | 28.78 | 28.96 | 18,352,374 | +0.56(+1.97%) |
Oct 24, 2018 | 30.53 | 30.81 | 28.39 | 28.40 | 14,784,052 | -2.74(-8.81%) |
Oct 23, 2018 | 30.32 | 31.32 | 29.98 | 31.15 | 11,233,474 | +0.18(+0.58%) |
Oct 22, 2018 | 31.38 | 31.51 | 30.82 | 30.97 | 6,351,229 | -0.09(-0.30%) |
Oct 19, 2018 | 31.26 | 31.83 | 30.97 | 31.06 | 6,959,738 | -0.24(-0.77%) |
Oct 18, 2018 | 31.81 | 31.83 | 31.11 | 31.30 | 9,220,436 | -0.70(-2.17%) |
Oct 17, 2018 | 32.23 | 32.33 | 31.69 | 31.99 | 7,111,549 | -0.05(-0.14%) |
Oct 16, 2018 | 31.98 | 32.24 | 31.65 | 32.04 | 6,749,972 | +0.43(+1.36%) |
Oct 15, 2018 | 31.39 | 31.84 | 31.10 | 31.61 | 9,137,026 | -0.02(-0.06%) |
Oct 12, 2018 | 32.36 | 32.54 | 31.17 | 31.63 | 11,672,366 | +0.26(+0.83%) |
Oct 11, 2018 | 31.20 | 32.14 | 30.82 | 31.37 | 16,707,679 | +0.58(+1.90%) |
Oct 10, 2018 | 30.76 | 30.88 | 30.18 | 30.79 | 20,988,236 | -0.44(-1.40%) |
Oct 09, 2018 | 31.18 | 31.45 | 30.70 | 31.22 | 14,895,424 | -0.15(-0.47%) |
Oct 08, 2018 | 31.80 | 32.24 | 30.96 | 31.37 | 10,456,616 | -0.73(-2.28%) |
Oct 05, 2018 | 33.11 | 33.28 | 31.79 | 32.10 | 13,205,978 | -1.00(-3.01%) |
Oct 04, 2018 | 34.78 | 34.89 | 32.73 | 33.10 | 20,534,312 | -1.71(-4.91%) |
Oct 03, 2018 | 35.90 | 35.98 | 34.77 | 34.81 | 11,208,640 | -1.17(-3.26%) |
Oct 02, 2018 | 36.05 | 36.46 | 35.84 | 35.98 | 9,013,657 | +0.23(+0.64%) |