Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.70 | 40.16 | 39.69 | 39.95 | 6,209,157 | -0.09(-0.23%) |
Feb 27, 2019 | 40.67 | 40.82 | 39.84 | 40.04 | 8,598,873 | -0.92(-2.23%) |
Feb 26, 2019 | 41.04 | 41.40 | 40.89 | 40.95 | 3,746,680 | -0.34(-0.83%) |
Feb 25, 2019 | 41.50 | 41.91 | 41.24 | 41.30 | 5,139,231 | +0.35(+0.86%) |
Feb 22, 2019 | 41.25 | 41.38 | 40.68 | 40.94 | 3,487,375 | +0.02(+0.04%) |
Feb 21, 2019 | 41.23 | 41.42 | 40.68 | 40.92 | 4,536,530 | -0.30(-0.73%) |
Feb 20, 2019 | 41.51 | 42.07 | 41.15 | 41.22 | 6,857,914 | -0.31(-0.75%) |
Feb 19, 2019 | 41.50 | 41.84 | 41.25 | 41.53 | 3,474,014 | -0.19(-0.45%) |
Feb 15, 2019 | 41.84 | 41.93 | 41.25 | 41.72 | 4,989,307 | +0.23(+0.55%) |
Feb 14, 2019 | 41.52 | 42.02 | 41.17 | 41.49 | 9,127,736 | -0.27(-0.65%) |
Feb 13, 2019 | 41.83 | 42.05 | 41.49 | 41.76 | 7,162,435 | -0.15(-0.35%) |
Feb 12, 2019 | 41.31 | 42.04 | 41.30 | 41.91 | 9,062,318 | +1.17(+2.87%) |
Feb 11, 2019 | 40.19 | 40.95 | 39.84 | 40.74 | 6,570,037 | +0.71(+1.77%) |
Feb 08, 2019 | 39.72 | 40.19 | 39.40 | 40.03 | 6,193,728 | -0.30(-0.75%) |
Feb 07, 2019 | 40.14 | 40.84 | 39.63 | 40.33 | 10,293,821 | -0.57(-1.39%) |
Feb 06, 2019 | 40.53 | 42.02 | 40.31 | 40.90 | 22,138,808 | +2.78(+7.29%) |
Feb 05, 2019 | 37.68 | 38.36 | 37.68 | 38.12 | 7,449,038 | +0.30(+0.80%) |
Feb 04, 2019 | 37.44 | 37.98 | 36.99 | 37.82 | 6,500,711 | +0.33(+0.87%) |
Feb 01, 2019 | 36.89 | 37.51 | 36.60 | 37.49 | 7,527,631 | +0.69(+1.87%) |
Jan 31, 2019 | 36.80 | 37.25 | 36.55 | 36.81 | 4,877,800 | -0.05(-0.15%) |
Jan 30, 2019 | 36.66 | 37.39 | 35.82 | 36.86 | 6,052,289 | +0.46(+1.26%) |
Jan 29, 2019 | 37.11 | 37.43 | 36.31 | 36.40 | 4,460,764 | -0.35(-0.95%) |
Jan 28, 2019 | 35.81 | 36.91 | 35.73 | 36.75 | 5,776,410 | -0.17(-0.47%) |
Jan 25, 2019 | 36.19 | 37.28 | 35.97 | 36.93 | 6,388,278 | +1.00(+2.79%) |
Jan 24, 2019 | 34.54 | 36.45 | 34.33 | 35.92 | 11,024,164 | +1.87(+5.49%) |
Jan 23, 2019 | 35.25 | 35.25 | 33.77 | 34.06 | 5,374,366 | -0.38(-1.09%) |
Jan 22, 2019 | 35.22 | 35.31 | 34.07 | 34.43 | 5,102,921 | -1.13(-3.17%) |
Jan 18, 2019 | 35.16 | 35.74 | 34.69 | 35.56 | 5,334,956 | +0.68(+1.96%) |
Jan 17, 2019 | 34.13 | 35.06 | 33.55 | 34.88 | 4,757,286 | +0.49(+1.43%) |
Jan 16, 2019 | 34.46 | 34.88 | 34.31 | 34.39 | 4,862,336 | +0.03(+0.09%) |
Jan 15, 2019 | 34.23 | 34.67 | 34.08 | 34.35 | 5,175,455 | +0.35(+1.04%) |
Jan 14, 2019 | 35.02 | 35.10 | 33.98 | 34.00 | 7,097,050 | -1.32(-3.75%) |
Jan 11, 2019 | 34.98 | 36.05 | 34.78 | 35.32 | 9,933,634 | +0.23(+0.67%) |
Jan 10, 2019 | 34.55 | 35.20 | 34.46 | 35.09 | 6,296,757 | +0.35(+1.02%) |
Jan 09, 2019 | 34.01 | 35.09 | 33.96 | 34.74 | 9,648,932 | +1.32(+3.96%) |
Jan 08, 2019 | 32.89 | 33.43 | 32.46 | 33.41 | 10,037,239 | +0.88(+2.72%) |
Jan 07, 2019 | 31.64 | 32.88 | 31.47 | 32.53 | 6,311,351 | +0.93(+2.93%) |
Jan 04, 2019 | 30.85 | 31.77 | 30.72 | 31.61 | 8,165,432 | +1.23(+4.06%) |
Jan 03, 2019 | 32.08 | 32.15 | 30.30 | 30.37 | 10,450,575 | -2.30(-7.05%) |
Jan 02, 2019 | 32.18 | 33.11 | 32.06 | 32.68 | 5,791,832 | -0.26(-0.79%) |
Dec 31, 2018 | 33.08 | 33.23 | 32.48 | 32.94 | 3,437,054 | +0.13(+0.39%) |
Dec 28, 2018 | 32.76 | 33.35 | 32.25 | 32.81 | 4,155,645 | +0.07(+0.21%) |
Dec 27, 2018 | 31.58 | 32.76 | 31.46 | 32.74 | 5,041,812 | +0.51(+1.58%) |
Dec 26, 2018 | 30.43 | 32.26 | 30.23 | 32.23 | 6,622,662 | +2.13(+7.07%) |
Dec 24, 2018 | 30.95 | 31.28 | 30.08 | 30.10 | 3,386,833 | -1.04(-3.32%) |
Dec 21, 2018 | 31.51 | 32.15 | 30.98 | 31.14 | 11,521,260 | -0.33(-1.05%) |
Dec 20, 2018 | 31.39 | 32.06 | 30.88 | 31.47 | 7,316,772 | +0.05(+0.15%) |
Dec 19, 2018 | 32.90 | 33.04 | 31.23 | 31.42 | 7,892,689 | -1.62(-4.89%) |
Dec 18, 2018 | 32.94 | 33.93 | 32.83 | 33.04 | 7,339,459 | +0.43(+1.31%) |
Dec 17, 2018 | 32.81 | 33.67 | 32.41 | 32.61 | 5,376,078 | -0.20(-0.60%) |
Dec 14, 2018 | 32.59 | 33.41 | 32.59 | 32.81 | 6,205,301 | -0.36(-1.09%) |
Dec 13, 2018 | 33.80 | 34.21 | 33.00 | 33.17 | 4,614,650 | -0.53(-1.56%) |
Dec 12, 2018 | 33.85 | 34.12 | 33.20 | 33.70 | 4,866,553 | +0.63(+1.91%) |
Dec 11, 2018 | 33.54 | 34.10 | 32.91 | 33.07 | 5,635,048 | +0.14(+0.42%) |
Dec 10, 2018 | 32.07 | 32.97 | 31.85 | 32.93 | 7,176,604 | +0.75(+2.33%) |
Dec 07, 2018 | 33.34 | 33.62 | 32.04 | 32.18 | 5,825,371 | -1.44(-4.28%) |
Dec 06, 2018 | 33.12 | 33.84 | 32.79 | 33.62 | 7,059,717 | -0.49(-1.45%) |
Dec 04, 2018 | 35.20 | 35.32 | 34.07 | 34.11 | 6,670,824 | -1.50(-4.22%) |