Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.62 | 41.41 | 40.30 | 40.86 | 37,704,408 | +0.23(+0.56%) |
Jan 30, 2019 | 40.12 | 40.66 | 40.06 | 40.63 | 15,255,025 | +0.39(+0.97%) |
Jan 29, 2019 | 40.07 | 40.44 | 40.01 | 40.24 | 14,110,699 | +0.20(+0.49%) |
Jan 28, 2019 | 40.09 | 40.16 | 39.85 | 40.05 | 11,739,415 | -0.17(-0.42%) |
Jan 25, 2019 | 40.65 | 40.77 | 40.11 | 40.22 | 14,212,813 | -0.27(-0.67%) |
Jan 24, 2019 | 40.85 | 40.85 | 40.23 | 40.49 | 12,098,988 | -0.49(-1.20%) |
Jan 23, 2019 | 40.60 | 41.00 | 40.45 | 40.98 | 14,203,006 | +0.47(+1.15%) |
Jan 22, 2019 | 40.50 | 40.57 | 40.08 | 40.51 | 13,781,519 | +0.09(+0.23%) |
Jan 18, 2019 | 40.12 | 40.49 | 40.00 | 40.42 | 15,030,368 | +0.47(+1.17%) |
Jan 17, 2019 | 39.83 | 40.02 | 39.80 | 39.95 | 13,937,287 | +0.12(+0.30%) |
Jan 16, 2019 | 40.24 | 40.30 | 39.78 | 39.83 | 19,842,970 | -0.55(-1.37%) |
Jan 15, 2019 | 39.81 | 40.41 | 39.74 | 40.39 | 13,360,442 | +0.36(+0.89%) |
Jan 14, 2019 | 40.12 | 40.24 | 39.89 | 40.03 | 13,416,219 | -0.16(-0.40%) |
Jan 11, 2019 | 40.15 | 40.20 | 39.88 | 40.19 | 13,060,862 | +0.23(+0.57%) |
Jan 10, 2019 | 39.61 | 39.98 | 39.34 | 39.96 | 18,538,136 | +0.42(+1.07%) |
Jan 09, 2019 | 39.97 | 40.14 | 39.42 | 39.54 | 21,197,490 | -0.77(-1.92%) |
Jan 08, 2019 | 40.12 | 40.39 | 39.93 | 40.31 | 18,046,968 | +0.45(+1.13%) |
Jan 07, 2019 | 40.39 | 40.54 | 39.82 | 39.86 | 15,410,696 | -0.53(-1.30%) |
Jan 04, 2019 | 39.69 | 40.39 | 39.60 | 40.39 | 15,328,486 | +0.79(+1.99%) |
Jan 03, 2019 | 39.75 | 40.22 | 39.50 | 39.60 | 17,324,876 | -0.25(-0.62%) |
Jan 02, 2019 | 39.85 | 40.09 | 39.53 | 39.84 | 13,666,409 | -0.36(-0.89%) |
Dec 31, 2018 | 40.32 | 40.36 | 39.87 | 40.20 | 12,457,325 | +0.13(+0.32%) |
Dec 28, 2018 | 40.66 | 40.76 | 39.92 | 40.07 | 15,569,123 | -0.28(-0.69%) |
Dec 27, 2018 | 39.68 | 40.37 | 39.08 | 40.35 | 19,969,434 | +0.50(+1.26%) |
Dec 26, 2018 | 38.95 | 39.87 | 38.77 | 39.85 | 16,891,024 | +0.83(+2.13%) |
Dec 24, 2018 | 40.43 | 40.64 | 38.91 | 39.02 | 12,642,838 | -1.37(-3.38%) |
Dec 21, 2018 | 40.12 | 41.39 | 40.10 | 40.39 | 38,254,312 | +0.03(+0.06%) |
Dec 20, 2018 | 40.59 | 40.86 | 39.99 | 40.36 | 24,217,138 | -0.31(-0.75%) |
Dec 19, 2018 | 40.96 | 41.40 | 40.43 | 40.67 | 21,087,086 | -0.36(-0.87%) |
Dec 18, 2018 | 41.27 | 41.46 | 40.62 | 41.02 | 16,979,934 | -0.01(-0.02%) |
Dec 17, 2018 | 41.89 | 42.05 | 40.77 | 41.03 | 21,770,054 | -0.86(-2.05%) |
Dec 14, 2018 | 41.80 | 42.04 | 41.62 | 41.89 | 16,296,925 | -0.11(-0.26%) |
Dec 13, 2018 | 41.36 | 42.12 | 41.24 | 42.00 | 14,962,541 | +0.21(+0.51%) |
Dec 12, 2018 | 42.41 | 42.47 | 41.76 | 41.79 | 14,507,082 | -0.27(-0.65%) |
Dec 11, 2018 | 42.10 | 42.46 | 41.75 | 42.06 | 19,486,080 | +0.25(+0.61%) |
Dec 10, 2018 | 41.98 | 41.98 | 41.15 | 41.80 | 14,523,048 | +0.13(+0.31%) |
Dec 07, 2018 | 42.08 | 42.18 | 41.50 | 41.68 | 18,334,158 | -0.25(-0.59%) |
Dec 06, 2018 | 42.03 | 42.14 | 41.31 | 41.92 | 20,166,948 | -0.17(-0.40%) |
Dec 04, 2018 | 42.42 | 42.88 | 42.03 | 42.09 | 22,449,852 | -0.09(-0.22%) |
Dec 03, 2018 | 42.34 | 42.42 | 41.51 | 42.19 | 17,511,506 | -0.60(-1.41%) |
Nov 30, 2018 | 41.60 | 42.86 | 41.59 | 42.79 | 30,080,408 | +1.21(+2.90%) |
Nov 29, 2018 | 41.84 | 41.97 | 41.58 | 41.58 | 13,538,810 | -0.29(-0.69%) |
Nov 28, 2018 | 41.45 | 41.88 | 41.45 | 41.87 | 13,495,294 | +0.29(+0.69%) |
Nov 27, 2018 | 41.17 | 41.61 | 41.05 | 41.59 | 10,895,070 | +0.42(+1.02%) |
Nov 26, 2018 | 41.28 | 41.47 | 41.00 | 41.16 | 10,873,818 | -0.13(-0.31%) |
Nov 23, 2018 | 41.06 | 41.47 | 40.90 | 41.29 | 5,689,431 | +0.24(+0.60%) |
Nov 21, 2018 | 41.05 | 41.05 | 41.05 | 0 | -0.55(-1.32%) | |
Nov 20, 2018 | 42.81 | 42.82 | 41.45 | 41.59 | 19,298,090 | -0.95(-2.24%) |
Nov 19, 2018 | 42.38 | 42.76 | 42.33 | 42.55 | 15,485,263 | +0.29(+0.68%) |
Nov 16, 2018 | 41.83 | 42.33 | 41.80 | 42.26 | 15,914,951 | +0.36(+0.86%) |
Nov 15, 2018 | 41.83 | 41.91 | 41.50 | 41.90 | 14,245,319 | -0.02(-0.04%) |
Nov 14, 2018 | 41.99 | 42.07 | 41.77 | 41.91 | 14,365,084 | -0.08(-0.20%) |
Nov 13, 2018 | 41.96 | 42.12 | 41.76 | 42.00 | 16,469,617 | -0.01(-0.02%) |
Nov 12, 2018 | 41.79 | 42.32 | 41.73 | 42.01 | 16,470,118 | +0.16(+0.38%) |
Nov 09, 2018 | 41.60 | 42.02 | 41.58 | 41.85 | 14,718,988 | +0.29(+0.71%) |
Nov 08, 2018 | 41.38 | 41.59 | 41.36 | 41.55 | 11,399,001 | -0.03(-0.08%) |
Nov 07, 2018 | 41.60 | 41.74 | 41.30 | 41.59 | 14,512,526 | +0.22(+0.53%) |
Nov 06, 2018 | 40.98 | 41.38 | 40.94 | 41.37 | 16,753,596 | +0.35(+0.86%) |
Nov 05, 2018 | 40.43 | 41.09 | 40.36 | 41.01 | 19,451,176 | +0.58(+1.44%) |
Nov 02, 2018 | 40.28 | 40.43 | 39.96 | 40.43 | 20,876,524 | +0.22(+0.54%) |