Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.42 | 41.71 | 41.39 | 41.66 | 2,044,335 | +0.17(+0.41%) |
Jan 30, 2019 | 41.29 | 41.60 | 41.20 | 41.48 | 1,968,755 | +0.32(+0.77%) |
Jan 29, 2019 | 40.88 | 41.20 | 40.85 | 41.17 | 3,086,781 | +0.33(+0.80%) |
Jan 28, 2019 | 40.35 | 40.85 | 40.32 | 40.84 | 1,562,366 | +0.11(+0.27%) |
Jan 25, 2019 | 40.65 | 40.79 | 40.45 | 40.73 | 1,028,189 | +0.47(+1.18%) |
Jan 24, 2019 | 39.95 | 40.33 | 39.92 | 40.26 | 2,035,805 | +0.24(+0.61%) |
Jan 23, 2019 | 40.22 | 40.51 | 40.00 | 40.01 | 2,780,298 | -0.07(-0.18%) |
Jan 22, 2019 | 40.12 | 40.23 | 39.77 | 40.09 | 2,051,475 | -0.24(-0.59%) |
Jan 18, 2019 | 40.11 | 40.45 | 40.03 | 40.32 | 2,179,799 | +0.56(+1.41%) |
Jan 17, 2019 | 39.21 | 39.78 | 39.09 | 39.76 | 1,750,072 | +0.35(+0.88%) |
Jan 16, 2019 | 38.96 | 39.58 | 38.95 | 39.41 | 1,911,694 | +0.74(+1.91%) |
Jan 15, 2019 | 38.21 | 38.76 | 38.19 | 38.67 | 2,378,064 | +0.43(+1.12%) |
Jan 14, 2019 | 38.26 | 38.49 | 38.19 | 38.24 | 2,181,826 | -0.12(-0.31%) |
Jan 11, 2019 | 38.42 | 38.42 | 38.10 | 38.36 | 2,089,228 | -0.07(-0.17%) |
Jan 10, 2019 | 38.10 | 38.50 | 37.88 | 38.43 | 1,884,394 | +0.27(+0.72%) |
Jan 09, 2019 | 37.69 | 38.29 | 37.67 | 38.16 | 2,254,809 | +0.84(+2.26%) |
Jan 08, 2019 | 37.29 | 37.44 | 36.92 | 37.31 | 1,917,072 | +0.15(+0.39%) |
Jan 07, 2019 | 37.36 | 37.36 | 36.97 | 37.17 | 2,263,431 | +0.11(+0.30%) |
Jan 04, 2019 | 36.98 | 37.14 | 36.76 | 37.06 | 2,133,964 | +0.58(+1.58%) |
Jan 03, 2019 | 36.74 | 36.76 | 36.20 | 36.48 | 2,282,487 | -0.21(-0.58%) |
Jan 02, 2019 | 36.01 | 36.78 | 35.77 | 36.69 | 1,969,745 | +0.39(+1.09%) |
Dec 31, 2018 | 36.41 | 36.47 | 36.17 | 36.30 | 1,729,745 | +0.15(+0.40%) |
Dec 28, 2018 | 36.44 | 36.50 | 36.09 | 36.15 | 3,169,237 | -0.08(-0.22%) |
Dec 27, 2018 | 35.81 | 36.23 | 35.48 | 36.23 | 2,398,203 | +0.07(+0.20%) |
Dec 26, 2018 | 35.22 | 36.26 | 34.85 | 36.16 | 1,658,542 | +0.89(+2.53%) |
Dec 24, 2018 | 35.36 | 35.71 | 35.22 | 35.27 | 1,754,264 | -0.33(-0.92%) |
Dec 21, 2018 | 36.28 | 36.36 | 35.58 | 35.60 | 4,261,902 | -0.77(-2.11%) |
Dec 20, 2018 | 36.39 | 36.79 | 36.20 | 36.36 | 3,210,082 | -0.23(-0.64%) |
Dec 19, 2018 | 37.28 | 37.58 | 36.53 | 36.60 | 3,531,748 | -0.56(-1.51%) |
Dec 18, 2018 | 37.46 | 37.66 | 37.05 | 37.16 | 2,917,170 | -0.30(-0.80%) |
Dec 17, 2018 | 37.82 | 38.36 | 37.28 | 37.46 | 2,865,419 | -0.50(-1.33%) |
Dec 14, 2018 | 37.84 | 38.05 | 37.77 | 37.96 | 2,233,273 | -0.16(-0.42%) |
Dec 13, 2018 | 38.22 | 38.44 | 38.04 | 38.12 | 2,002,524 | +0.00(+0.00%) |
Dec 12, 2018 | 38.30 | 38.47 | 38.02 | 38.12 | 2,320,956 | +0.26(+0.69%) |
Dec 11, 2018 | 38.30 | 38.49 | 37.79 | 37.86 | 2,337,160 | -0.05(-0.13%) |
Dec 10, 2018 | 38.22 | 38.35 | 37.80 | 37.91 | 2,382,723 | -0.41(-1.07%) |
Dec 07, 2018 | 38.70 | 39.01 | 38.28 | 38.32 | 2,641,190 | -0.22(-0.57%) |
Dec 06, 2018 | 38.88 | 38.89 | 37.93 | 38.54 | 3,434,702 | -1.02(-2.58%) |
Dec 04, 2018 | 40.08 | 40.25 | 39.55 | 39.56 | 2,613,384 | -0.75(-1.87%) |
Dec 03, 2018 | 41.12 | 41.22 | 40.09 | 40.31 | 1,896,902 | -0.06(-0.14%) |
Nov 30, 2018 | 40.13 | 40.42 | 40.12 | 40.37 | 1,991,097 | +0.04(+0.09%) |
Nov 29, 2018 | 40.63 | 40.80 | 40.12 | 40.34 | 1,574,537 | -0.17(-0.41%) |
Nov 28, 2018 | 39.67 | 40.50 | 39.63 | 40.50 | 2,431,055 | +0.99(+2.49%) |
Nov 27, 2018 | 39.48 | 39.61 | 39.28 | 39.52 | 1,927,188 | +0.00(+0.00%) |
Nov 26, 2018 | 39.64 | 39.85 | 39.50 | 39.52 | 1,475,819 | +0.32(+0.82%) |
Nov 23, 2018 | 39.07 | 39.32 | 38.96 | 39.20 | 835,011 | -0.01(-0.02%) |
Nov 21, 2018 | 39.20 | 39.20 | 39.20 | 0 | +0.57(+1.47%) | |
Nov 20, 2018 | 39.36 | 39.40 | 38.57 | 38.63 | 2,493,239 | -1.09(-2.74%) |
Nov 19, 2018 | 40.17 | 40.22 | 39.52 | 39.72 | 2,188,320 | -0.56(-1.40%) |
Nov 16, 2018 | 40.31 | 40.41 | 40.09 | 40.28 | 1,703,172 | -0.14(-0.34%) |
Nov 15, 2018 | 39.99 | 40.55 | 39.94 | 40.42 | 1,981,598 | +0.26(+0.64%) |
Nov 14, 2018 | 40.49 | 40.62 | 39.82 | 40.17 | 1,509,914 | -0.11(-0.27%) |
Nov 13, 2018 | 39.99 | 40.59 | 39.99 | 40.28 | 1,429,982 | +0.27(+0.68%) |
Nov 12, 2018 | 40.52 | 40.56 | 39.97 | 40.01 | 1,294,557 | -0.48(-1.19%) |
Nov 09, 2018 | 40.69 | 40.81 | 40.34 | 40.49 | 1,281,830 | -0.31(-0.75%) |
Nov 08, 2018 | 40.93 | 41.07 | 40.66 | 40.80 | 1,318,040 | -0.08(-0.20%) |
Nov 07, 2018 | 41.00 | 41.07 | 40.82 | 40.88 | 1,645,630 | +0.12(+0.29%) |
Nov 06, 2018 | 40.74 | 40.80 | 40.44 | 40.76 | 1,515,080 | -0.01(-0.02%) |
Nov 05, 2018 | 40.67 | 40.98 | 40.67 | 40.77 | 2,472,708 | +0.15(+0.38%) |
Nov 02, 2018 | 40.69 | 40.98 | 40.28 | 40.61 | 1,868,092 | +0.10(+0.25%) |