Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.19 | 39.60 | 39.07 | 39.24 | 3,278,818 | +0.34(+0.87%) |
Jan 30, 2019 | 38.75 | 38.99 | 38.22 | 38.90 | 5,822,816 | -0.17(-0.45%) |
Jan 29, 2019 | 39.07 | 39.34 | 38.86 | 39.08 | 3,527,781 | +0.17(+0.45%) |
Jan 28, 2019 | 38.42 | 39.23 | 38.39 | 38.90 | 6,764,008 | -0.17(-0.45%) |
Jan 25, 2019 | 39.36 | 39.64 | 38.86 | 39.08 | 6,989,085 | +0.17(+0.45%) |
Jan 24, 2019 | 39.02 | 39.25 | 38.72 | 38.90 | 3,271,261 | -0.06(-0.16%) |
Jan 23, 2019 | 38.90 | 39.07 | 38.56 | 38.96 | 3,051,577 | +0.30(+0.77%) |
Jan 22, 2019 | 38.88 | 39.13 | 38.50 | 38.67 | 4,170,918 | -0.64(-1.62%) |
Jan 18, 2019 | 39.41 | 39.73 | 39.29 | 39.30 | 3,417,484 | -0.02(-0.04%) |
Jan 17, 2019 | 39.01 | 39.67 | 38.88 | 39.32 | 3,263,613 | -0.10(-0.27%) |
Jan 16, 2019 | 39.10 | 39.45 | 39.08 | 39.43 | 4,559,409 | +0.43(+1.10%) |
Jan 15, 2019 | 38.90 | 39.14 | 38.73 | 39.00 | 5,801,591 | +0.22(+0.56%) |
Jan 14, 2019 | 38.50 | 39.14 | 38.41 | 38.78 | 4,726,896 | +0.18(+0.47%) |
Jan 11, 2019 | 38.68 | 38.89 | 38.51 | 38.60 | 4,338,048 | -0.17(-0.43%) |
Jan 10, 2019 | 38.64 | 38.99 | 38.54 | 38.76 | 3,351,671 | +0.09(+0.23%) |
Jan 09, 2019 | 38.60 | 39.10 | 38.42 | 38.68 | 6,397,855 | +0.43(+1.12%) |
Jan 08, 2019 | 37.84 | 38.46 | 37.84 | 38.25 | 4,609,077 | +0.62(+1.65%) |
Jan 07, 2019 | 37.51 | 37.75 | 37.25 | 37.63 | 3,528,965 | +0.44(+1.17%) |
Jan 04, 2019 | 36.58 | 37.40 | 36.53 | 37.19 | 4,018,351 | +0.75(+2.06%) |
Jan 03, 2019 | 36.44 | 36.80 | 36.19 | 36.44 | 2,679,961 | -0.46(-1.25%) |
Jan 02, 2019 | 35.91 | 36.91 | 35.83 | 36.91 | 3,536,743 | +0.99(+2.77%) |
Dec 31, 2018 | 35.92 | 36.19 | 35.68 | 35.91 | 1,555,257 | +0.03(+0.10%) |
Dec 28, 2018 | 36.01 | 36.15 | 35.61 | 35.88 | 2,590,376 | +0.09(+0.24%) |
Dec 27, 2018 | 35.39 | 35.88 | 35.31 | 35.79 | 3,465,351 | +0.03(+0.10%) |
Dec 26, 2018 | 35.35 | 35.76 | 35.14 | 35.76 | 3,777,992 | +0.35(+0.99%) |
Dec 24, 2018 | 35.23 | 35.69 | 35.23 | 35.41 | 2,331,797 | +0.16(+0.45%) |
Dec 21, 2018 | 35.76 | 35.84 | 35.21 | 35.25 | 4,651,783 | -0.51(-1.41%) |
Dec 20, 2018 | 35.40 | 35.79 | 35.28 | 35.76 | 5,568,196 | +0.77(+2.19%) |
Dec 19, 2018 | 34.99 | 35.97 | 34.66 | 34.99 | 8,631,758 | +0.11(+0.33%) |
Dec 18, 2018 | 34.35 | 35.11 | 34.26 | 34.87 | 5,418,147 | +0.61(+1.79%) |
Dec 17, 2018 | 35.02 | 35.37 | 34.18 | 34.26 | 5,612,718 | -0.53(-1.51%) |
Dec 14, 2018 | 34.46 | 35.09 | 34.46 | 34.79 | 5,145,625 | -0.08(-0.22%) |
Dec 13, 2018 | 34.96 | 35.31 | 34.70 | 34.87 | 4,974,414 | -0.28(-0.79%) |
Dec 12, 2018 | 35.08 | 35.58 | 34.95 | 35.14 | 5,143,961 | +0.52(+1.50%) |
Dec 11, 2018 | 35.08 | 35.15 | 34.44 | 34.63 | 3,883,302 | -0.08(-0.22%) |
Dec 10, 2018 | 34.99 | 35.18 | 34.24 | 34.70 | 3,849,444 | -0.37(-1.06%) |
Dec 07, 2018 | 35.35 | 35.67 | 34.98 | 35.07 | 4,494,391 | -0.02(-0.05%) |
Dec 06, 2018 | 33.98 | 35.13 | 33.84 | 35.09 | 5,225,522 | +0.63(+1.83%) |
Dec 04, 2018 | 35.01 | 35.08 | 34.46 | 34.46 | 5,522,637 | -0.59(-1.68%) |
Dec 03, 2018 | 35.86 | 36.25 | 34.88 | 35.05 | 7,265,629 | +0.21(+0.60%) |
Nov 30, 2018 | 35.07 | 35.24 | 34.49 | 34.84 | 7,743,614 | -0.35(-1.01%) |
Nov 29, 2018 | 34.69 | 35.36 | 34.59 | 35.20 | 6,749,726 | +0.55(+1.60%) |
Nov 28, 2018 | 33.55 | 34.65 | 33.25 | 34.64 | 8,947,338 | +1.48(+4.45%) |
Nov 27, 2018 | 33.11 | 33.52 | 32.92 | 33.17 | 5,475,617 | +0.54(+1.67%) |
Nov 26, 2018 | 34.28 | 34.48 | 32.40 | 32.62 | 7,935,124 | -1.69(-4.93%) |
Nov 23, 2018 | 34.54 | 34.63 | 34.19 | 34.31 | 2,802,295 | -0.55(-1.59%) |
Nov 21, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 34.97 | 35.41 | 34.71 | 34.82 | 4,152,739 | -0.76(-2.14%) |
Nov 19, 2018 | 35.42 | 35.80 | 35.13 | 35.58 | 8,558,733 | -0.17(-0.48%) |
Nov 16, 2018 | 34.64 | 36.00 | 34.64 | 35.75 | 12,002,214 | +0.98(+2.83%) |
Nov 15, 2018 | 35.19 | 35.32 | 34.56 | 34.76 | 7,463,094 | -0.41(-1.18%) |
Nov 14, 2018 | 35.23 | 35.94 | 34.96 | 35.18 | 7,601,626 | +0.12(+0.35%) |
Nov 13, 2018 | 35.70 | 35.77 | 34.92 | 35.06 | 7,806,361 | -0.79(-2.22%) |
Nov 12, 2018 | 36.53 | 36.65 | 35.79 | 35.85 | 5,088,602 | -1.07(-2.90%) |
Nov 09, 2018 | 36.47 | 37.68 | 35.13 | 36.92 | 20,951,524 | +0.11(+0.31%) |
Nov 08, 2018 | 39.26 | 39.35 | 36.55 | 36.81 | 15,905,590 | -2.67(-6.76%) |
Nov 07, 2018 | 39.66 | 39.85 | 39.28 | 39.48 | 4,093,924 | +0.14(+0.35%) |
Nov 06, 2018 | 39.32 | 39.65 | 39.10 | 39.34 | 3,247,474 | +0.08(+0.20%) |
Nov 05, 2018 | 38.17 | 39.35 | 38.14 | 39.26 | 5,743,095 | +1.10(+2.87%) |
Nov 02, 2018 | 38.50 | 38.87 | 37.63 | 38.17 | 5,117,381 | +0.29(+0.78%) |