Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.45 | 40.86 | 39.93 | 40.81 | 49,414,812 | -0.36(-0.88%) |
Jan 30, 2019 | 40.43 | 41.30 | 40.23 | 41.17 | 31,077,922 | +0.87(+2.15%) |
Jan 29, 2019 | 40.52 | 40.68 | 40.13 | 40.31 | 24,183,186 | -0.15(-0.36%) |
Jan 28, 2019 | 39.95 | 40.47 | 39.88 | 40.46 | 41,457,652 | -0.29(-0.70%) |
Jan 25, 2019 | 40.58 | 41.08 | 39.62 | 40.74 | 99,838,984 | -2.36(-5.47%) |
Jan 24, 2019 | 42.18 | 43.33 | 42.09 | 43.10 | 57,980,028 | +1.58(+3.80%) |
Jan 23, 2019 | 41.93 | 42.27 | 41.16 | 41.52 | 21,857,576 | -0.29(-0.68%) |
Jan 22, 2019 | 42.40 | 42.42 | 41.46 | 41.81 | 29,940,800 | -0.80(-1.87%) |
Jan 18, 2019 | 42.53 | 42.77 | 42.17 | 42.60 | 34,492,396 | +0.62(+1.49%) |
Jan 17, 2019 | 41.57 | 42.30 | 41.49 | 41.98 | 19,921,760 | +0.29(+0.71%) |
Jan 16, 2019 | 42.09 | 42.34 | 41.64 | 41.69 | 21,933,602 | -0.41(-0.97%) |
Jan 15, 2019 | 42.19 | 42.55 | 41.95 | 42.09 | 25,888,002 | +0.22(+0.52%) |
Jan 14, 2019 | 41.97 | 42.29 | 41.83 | 41.88 | 22,155,004 | -0.50(-1.19%) |
Jan 11, 2019 | 41.66 | 42.69 | 41.62 | 42.38 | 25,113,594 | +0.32(+0.76%) |
Jan 10, 2019 | 41.36 | 42.14 | 41.06 | 42.06 | 31,339,746 | +0.48(+1.15%) |
Jan 09, 2019 | 41.54 | 42.07 | 41.38 | 41.58 | 26,013,006 | +0.23(+0.57%) |
Jan 08, 2019 | 41.40 | 41.60 | 40.52 | 41.35 | 26,165,224 | +0.26(+0.63%) |
Jan 07, 2019 | 40.79 | 41.56 | 40.49 | 41.09 | 26,198,728 | +0.19(+0.47%) |
Jan 04, 2019 | 39.69 | 41.20 | 39.44 | 40.90 | 40,926,780 | +2.36(+6.14%) |
Jan 03, 2019 | 39.97 | 40.08 | 38.45 | 38.53 | 37,211,484 | -2.24(-5.50%) |
Jan 02, 2019 | 39.81 | 41.11 | 39.64 | 40.78 | 21,652,284 | +0.13(+0.32%) |
Dec 31, 2018 | 40.79 | 41.12 | 40.32 | 40.65 | 23,657,894 | +0.16(+0.39%) |
Dec 28, 2018 | 40.28 | 41.35 | 40.10 | 40.49 | 28,552,408 | +0.34(+0.84%) |
Dec 27, 2018 | 39.51 | 40.17 | 38.69 | 40.15 | 33,376,530 | +0.15(+0.37%) |
Dec 26, 2018 | 38.11 | 40.01 | 37.68 | 40.01 | 33,094,768 | +2.25(+5.96%) |
Dec 24, 2018 | 38.65 | 39.12 | 37.71 | 37.75 | 22,215,934 | -1.08(-2.79%) |
Dec 21, 2018 | 39.62 | 40.40 | 38.80 | 38.84 | 60,924,760 | -0.61(-1.54%) |
Dec 20, 2018 | 39.33 | 40.11 | 38.98 | 39.44 | 43,489,668 | -0.03(-0.07%) |
Dec 19, 2018 | 41.13 | 41.34 | 39.30 | 39.47 | 45,849,176 | -1.88(-4.55%) |
Dec 18, 2018 | 41.11 | 41.96 | 41.02 | 41.35 | 32,387,168 | +0.57(+1.40%) |
Dec 17, 2018 | 41.45 | 41.93 | 40.41 | 40.78 | 30,505,642 | -0.68(-1.63%) |
Dec 14, 2018 | 41.48 | 42.23 | 41.44 | 41.45 | 30,448,698 | -0.37(-0.89%) |
Dec 13, 2018 | 41.80 | 42.08 | 41.44 | 41.82 | 22,312,002 | +0.40(+0.96%) |
Dec 12, 2018 | 42.08 | 42.13 | 41.06 | 41.43 | 36,139,720 | +0.39(+0.95%) |
Dec 11, 2018 | 41.49 | 42.08 | 40.82 | 41.04 | 24,314,356 | +0.15(+0.36%) |
Dec 10, 2018 | 40.08 | 41.11 | 39.85 | 40.89 | 26,851,884 | +0.84(+2.10%) |
Dec 07, 2018 | 41.52 | 41.63 | 40.04 | 40.05 | 39,274,684 | -1.84(-4.40%) |
Dec 06, 2018 | 40.53 | 41.91 | 40.29 | 41.89 | 36,161,792 | +0.54(+1.30%) |
Dec 04, 2018 | 42.89 | 42.96 | 41.29 | 41.36 | 40,869,628 | -2.06(-4.75%) |
Dec 03, 2018 | 43.31 | 43.73 | 42.90 | 43.42 | 34,609,332 | +0.71(+1.66%) |
Nov 30, 2018 | 41.53 | 42.72 | 41.19 | 42.71 | 50,008,048 | +1.39(+3.38%) |
Nov 29, 2018 | 42.00 | 42.06 | 41.25 | 41.31 | 26,821,316 | -1.00(-2.37%) |
Nov 28, 2018 | 41.52 | 42.34 | 41.27 | 42.32 | 31,938,444 | +0.68(+1.64%) |
Nov 27, 2018 | 40.66 | 41.76 | 40.35 | 41.63 | 31,881,314 | +0.54(+1.31%) |
Nov 26, 2018 | 40.94 | 41.11 | 40.45 | 41.10 | 23,069,920 | +0.79(+1.96%) |
Nov 23, 2018 | 40.44 | 40.77 | 40.29 | 40.31 | 10,283,651 | -0.42(-1.04%) |
Nov 21, 2018 | 40.73 | 40.73 | 40.73 | 0 | -0.31(-0.76%) | |
Nov 20, 2018 | 41.05 | 41.68 | 40.79 | 41.05 | 33,710,208 | -0.53(-1.27%) |
Nov 19, 2018 | 42.10 | 42.57 | 41.38 | 41.57 | 30,527,196 | -0.72(-1.70%) |
Nov 16, 2018 | 41.37 | 42.48 | 41.30 | 42.29 | 36,566,264 | +0.62(+1.50%) |
Nov 15, 2018 | 40.72 | 41.78 | 40.46 | 41.67 | 33,442,086 | +0.88(+2.17%) |
Nov 14, 2018 | 41.44 | 41.55 | 40.61 | 40.79 | 29,536,202 | -0.26(-0.63%) |
Nov 13, 2018 | 40.70 | 41.79 | 40.70 | 41.05 | 33,844,300 | +0.64(+1.59%) |
Nov 12, 2018 | 41.32 | 41.40 | 40.36 | 40.40 | 27,923,252 | -1.26(-3.03%) |
Nov 09, 2018 | 42.26 | 42.46 | 41.46 | 41.67 | 25,125,368 | -0.76(-1.80%) |
Nov 08, 2018 | 42.00 | 42.69 | 41.97 | 42.43 | 30,689,202 | +0.23(+0.55%) |
Nov 07, 2018 | 41.25 | 42.22 | 41.22 | 42.20 | 34,528,480 | +1.27(+3.11%) |
Nov 06, 2018 | 41.40 | 41.50 | 40.73 | 40.92 | 27,518,008 | -0.36(-0.88%) |
Nov 05, 2018 | 40.75 | 41.53 | 40.38 | 41.29 | 27,587,234 | +0.74(+1.83%) |
Nov 02, 2018 | 41.43 | 41.53 | 40.24 | 40.55 | 35,738,168 | -0.96(-2.30%) |