Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.83 | 40.25 | 39.65 | 40.09 | 7,566,937 | +0.25(+0.63%) |
Feb 27, 2019 | 39.61 | 39.97 | 39.54 | 39.84 | 4,075,686 | +0.13(+0.33%) |
Feb 26, 2019 | 40.12 | 40.18 | 39.54 | 39.71 | 7,576,000 | -0.27(-0.69%) |
Feb 25, 2019 | 40.54 | 40.58 | 39.75 | 39.99 | 7,099,373 | -0.65(-1.61%) |
Feb 22, 2019 | 40.43 | 40.78 | 40.09 | 40.64 | 8,979,982 | +0.12(+0.30%) |
Feb 21, 2019 | 39.80 | 40.62 | 39.73 | 40.52 | 10,414,431 | +0.39(+0.97%) |
Feb 20, 2019 | 39.55 | 40.34 | 39.33 | 40.13 | 11,930,732 | +0.66(+1.68%) |
Feb 19, 2019 | 39.16 | 39.50 | 39.07 | 39.47 | 7,769,652 | +0.29(+0.74%) |
Feb 15, 2019 | 39.41 | 39.50 | 39.09 | 39.18 | 5,760,301 | -0.03(-0.08%) |
Feb 14, 2019 | 39.21 | 39.41 | 39.01 | 39.21 | 5,027,657 | -0.02(-0.04%) |
Feb 13, 2019 | 39.30 | 39.33 | 39.05 | 39.23 | 4,787,288 | -0.12(-0.30%) |
Feb 12, 2019 | 39.26 | 39.55 | 39.00 | 39.35 | 4,925,892 | +0.10(+0.26%) |
Feb 11, 2019 | 39.09 | 39.36 | 39.07 | 39.24 | 6,358,853 | +0.10(+0.24%) |
Feb 08, 2019 | 39.05 | 39.16 | 38.83 | 39.15 | 5,060,159 | -0.03(-0.08%) |
Feb 07, 2019 | 38.69 | 39.20 | 38.52 | 39.18 | 5,242,683 | +0.49(+1.28%) |
Feb 06, 2019 | 38.71 | 38.89 | 38.58 | 38.69 | 4,045,282 | -0.15(-0.39%) |
Feb 05, 2019 | 38.71 | 38.90 | 38.50 | 38.84 | 6,419,727 | +0.10(+0.25%) |
Feb 04, 2019 | 38.34 | 38.74 | 38.11 | 38.74 | 4,916,459 | +0.10(+0.25%) |
Feb 01, 2019 | 38.69 | 38.77 | 38.21 | 38.65 | 5,289,892 | -0.09(-0.23%) |
Jan 31, 2019 | 38.20 | 38.80 | 37.91 | 38.73 | 8,969,721 | +0.58(+1.52%) |
Jan 30, 2019 | 37.85 | 38.35 | 37.75 | 38.15 | 4,461,893 | +0.23(+0.61%) |
Jan 29, 2019 | 37.92 | 38.13 | 37.75 | 37.92 | 5,964,797 | +0.12(+0.32%) |
Jan 28, 2019 | 37.87 | 37.95 | 37.55 | 37.80 | 4,927,128 | -0.06(-0.15%) |
Jan 25, 2019 | 38.14 | 38.39 | 37.75 | 37.86 | 6,100,797 | -0.37(-0.96%) |
Jan 24, 2019 | 37.94 | 38.26 | 37.60 | 38.22 | 6,037,787 | +0.30(+0.80%) |
Jan 23, 2019 | 37.52 | 37.95 | 37.44 | 37.92 | 5,965,773 | +0.41(+1.08%) |
Jan 22, 2019 | 37.43 | 37.63 | 37.05 | 37.52 | 6,640,360 | -0.12(-0.32%) |
Jan 18, 2019 | 37.54 | 37.65 | 37.37 | 37.63 | 5,038,076 | +0.12(+0.32%) |
Jan 17, 2019 | 37.35 | 37.55 | 37.16 | 37.52 | 4,490,013 | +0.16(+0.43%) |
Jan 16, 2019 | 37.08 | 37.41 | 36.87 | 37.36 | 6,886,121 | +0.06(+0.17%) |
Jan 15, 2019 | 36.73 | 37.53 | 36.72 | 37.29 | 6,815,772 | +0.50(+1.36%) |
Jan 14, 2019 | 36.81 | 37.03 | 36.30 | 36.79 | 7,940,858 | -0.36(-0.97%) |
Jan 11, 2019 | 36.84 | 37.29 | 36.52 | 37.15 | 7,699,898 | +0.22(+0.58%) |
Jan 10, 2019 | 36.34 | 37.00 | 36.17 | 36.93 | 5,815,398 | +0.68(+1.87%) |
Jan 09, 2019 | 36.50 | 36.69 | 36.12 | 36.26 | 8,390,899 | -0.31(-0.85%) |
Jan 08, 2019 | 35.55 | 36.64 | 35.47 | 36.57 | 9,091,697 | +1.01(+2.85%) |
Jan 07, 2019 | 35.47 | 35.67 | 35.20 | 35.55 | 6,772,584 | -0.08(-0.22%) |
Jan 04, 2019 | 35.16 | 35.65 | 35.10 | 35.63 | 7,127,634 | +0.29(+0.83%) |
Jan 03, 2019 | 34.88 | 35.62 | 34.88 | 35.34 | 11,813,777 | +0.49(+1.42%) |
Jan 02, 2019 | 34.98 | 35.03 | 34.48 | 34.85 | 7,222,091 | -0.16(-0.46%) |
Dec 31, 2018 | 35.04 | 35.19 | 34.61 | 35.00 | 5,513,101 | -0.02(-0.07%) |
Dec 28, 2018 | 35.08 | 35.37 | 34.88 | 35.03 | 5,925,643 | +0.00(+0.00%) |
Dec 27, 2018 | 34.75 | 35.03 | 34.22 | 35.03 | 8,843,233 | +0.25(+0.71%) |
Dec 26, 2018 | 34.38 | 34.79 | 33.87 | 34.78 | 7,134,602 | +0.49(+1.44%) |
Dec 24, 2018 | 35.82 | 36.07 | 34.22 | 34.29 | 6,699,786 | -1.65(-4.59%) |
Dec 21, 2018 | 35.82 | 36.85 | 35.72 | 35.94 | 15,984,356 | +0.00(+0.00%) |
Dec 20, 2018 | 36.09 | 36.42 | 35.45 | 35.94 | 11,086,891 | -0.15(-0.42%) |
Dec 19, 2018 | 36.46 | 36.69 | 35.93 | 36.09 | 10,178,077 | -0.20(-0.55%) |
Dec 18, 2018 | 36.82 | 37.12 | 36.19 | 36.29 | 7,759,878 | -0.37(-1.02%) |
Dec 17, 2018 | 37.78 | 38.00 | 36.57 | 36.66 | 8,439,432 | -1.06(-2.81%) |
Dec 14, 2018 | 37.87 | 38.03 | 37.54 | 37.72 | 4,655,647 | -0.18(-0.46%) |
Dec 13, 2018 | 37.58 | 38.24 | 37.58 | 37.90 | 6,648,303 | +0.43(+1.15%) |
Dec 12, 2018 | 37.91 | 38.12 | 37.40 | 37.47 | 6,799,073 | -0.44(-1.16%) |
Dec 11, 2018 | 37.78 | 38.08 | 37.68 | 37.91 | 6,933,953 | +0.27(+0.72%) |
Dec 10, 2018 | 37.46 | 37.79 | 36.91 | 37.63 | 6,302,919 | +0.19(+0.51%) |
Dec 07, 2018 | 37.06 | 37.90 | 36.82 | 37.44 | 7,261,008 | +0.37(+0.99%) |
Dec 06, 2018 | 37.79 | 37.83 | 36.35 | 37.08 | 10,973,022 | -0.57(-1.52%) |
Dec 04, 2018 | 37.99 | 38.17 | 37.59 | 37.65 | 9,036,643 | -0.20(-0.53%) |