Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.70 | 39.84 | 39.34 | 39.68 | 5,042,401 | +0.03(+0.08%) |
Feb 27, 2019 | 39.36 | 39.65 | 39.16 | 39.65 | 6,264,403 | +0.19(+0.49%) |
Feb 26, 2019 | 39.19 | 39.61 | 39.03 | 39.45 | 7,129,269 | +0.56(+1.43%) |
Feb 25, 2019 | 39.35 | 39.40 | 38.58 | 38.90 | 7,217,264 | -0.32(-0.82%) |
Feb 22, 2019 | 37.59 | 39.24 | 37.16 | 39.22 | 11,634,897 | -0.31(-0.79%) |
Feb 21, 2019 | 39.36 | 39.76 | 39.09 | 39.53 | 6,065,239 | +0.00(+0.00%) |
Feb 20, 2019 | 38.51 | 39.67 | 38.49 | 39.53 | 7,828,888 | +1.02(+2.65%) |
Feb 19, 2019 | 37.89 | 38.66 | 37.73 | 38.51 | 6,167,879 | +0.59(+1.55%) |
Feb 15, 2019 | 37.75 | 38.14 | 37.70 | 37.92 | 4,974,372 | +0.43(+1.15%) |
Feb 14, 2019 | 37.21 | 37.69 | 36.97 | 37.49 | 3,405,902 | +0.05(+0.13%) |
Feb 13, 2019 | 37.75 | 37.84 | 37.30 | 37.44 | 3,555,149 | -0.31(-0.83%) |
Feb 12, 2019 | 37.04 | 37.84 | 37.04 | 37.75 | 5,165,811 | +0.72(+1.93%) |
Feb 11, 2019 | 37.11 | 37.21 | 36.62 | 37.04 | 4,783,911 | +0.03(+0.09%) |
Feb 08, 2019 | 36.80 | 37.02 | 36.31 | 37.00 | 3,992,871 | +0.08(+0.20%) |
Feb 07, 2019 | 36.20 | 37.20 | 36.04 | 36.93 | 4,775,891 | +0.01(+0.02%) |
Feb 06, 2019 | 37.45 | 37.63 | 36.85 | 36.92 | 4,189,095 | -0.64(-1.70%) |
Feb 05, 2019 | 36.90 | 37.58 | 36.78 | 37.56 | 5,494,134 | +0.66(+1.78%) |
Feb 04, 2019 | 37.24 | 37.30 | 36.70 | 36.90 | 4,104,539 | -0.35(-0.93%) |
Feb 01, 2019 | 37.64 | 37.89 | 36.90 | 37.25 | 6,011,694 | -0.17(-0.45%) |
Jan 31, 2019 | 36.82 | 37.44 | 36.61 | 37.42 | 5,617,753 | +0.61(+1.67%) |
Jan 30, 2019 | 36.62 | 37.06 | 36.58 | 36.80 | 3,730,412 | +0.11(+0.30%) |
Jan 29, 2019 | 36.75 | 36.81 | 36.37 | 36.69 | 4,076,051 | +0.03(+0.07%) |
Jan 28, 2019 | 36.56 | 36.68 | 36.07 | 36.67 | 4,219,678 | +0.22(+0.60%) |
Jan 25, 2019 | 36.68 | 37.23 | 36.38 | 36.45 | 8,330,170 | -0.19(-0.53%) |
Jan 24, 2019 | 36.58 | 37.05 | 36.10 | 36.64 | 5,582,691 | -0.41(-1.11%) |
Jan 23, 2019 | 36.78 | 37.29 | 36.73 | 37.06 | 6,186,181 | +0.65(+1.78%) |
Jan 22, 2019 | 36.63 | 36.81 | 36.10 | 36.41 | 10,998,549 | -0.19(-0.53%) |
Jan 18, 2019 | 36.37 | 36.79 | 36.22 | 36.60 | 6,609,098 | +0.42(+1.16%) |
Jan 17, 2019 | 35.60 | 36.25 | 35.53 | 36.18 | 5,539,830 | +0.59(+1.66%) |
Jan 16, 2019 | 35.34 | 35.62 | 35.10 | 35.59 | 5,834,424 | +0.31(+0.88%) |
Jan 15, 2019 | 35.09 | 35.41 | 34.91 | 35.28 | 5,328,279 | +0.09(+0.26%) |
Jan 14, 2019 | 35.07 | 35.19 | 34.87 | 35.19 | 4,601,566 | -0.01(-0.02%) |
Jan 11, 2019 | 34.90 | 35.21 | 34.59 | 35.19 | 8,809,637 | +0.32(+0.92%) |
Jan 10, 2019 | 34.03 | 34.89 | 34.03 | 34.87 | 9,833,767 | +0.84(+2.47%) |
Jan 09, 2019 | 33.97 | 34.34 | 33.72 | 34.03 | 5,369,217 | -0.15(-0.44%) |
Jan 08, 2019 | 33.93 | 34.29 | 33.80 | 34.18 | 7,943,955 | +0.51(+1.51%) |
Jan 07, 2019 | 33.12 | 33.89 | 32.85 | 33.68 | 6,846,193 | +0.55(+1.66%) |
Jan 04, 2019 | 32.55 | 33.23 | 32.36 | 33.13 | 7,603,960 | +0.66(+2.02%) |
Jan 03, 2019 | 31.93 | 32.79 | 31.78 | 32.47 | 7,644,596 | +0.50(+1.56%) |
Jan 02, 2019 | 32.30 | 32.40 | 31.71 | 31.97 | 7,787,879 | -0.42(-1.31%) |
Dec 31, 2018 | 32.23 | 32.43 | 31.85 | 32.40 | 6,362,276 | +0.15(+0.46%) |
Dec 28, 2018 | 32.51 | 32.83 | 32.03 | 32.25 | 6,947,058 | -0.22(-0.69%) |
Dec 27, 2018 | 31.88 | 32.47 | 31.07 | 32.47 | 9,659,572 | +0.51(+1.59%) |
Dec 26, 2018 | 31.46 | 31.97 | 31.06 | 31.96 | 8,044,687 | +0.69(+2.21%) |
Dec 24, 2018 | 32.22 | 32.33 | 31.23 | 31.27 | 4,757,583 | -1.01(-3.14%) |
Dec 21, 2018 | 32.45 | 33.63 | 32.24 | 32.29 | 15,736,928 | -0.22(-0.67%) |
Dec 20, 2018 | 31.77 | 32.64 | 31.13 | 32.50 | 12,034,083 | +0.43(+1.35%) |
Dec 19, 2018 | 32.28 | 33.59 | 31.95 | 32.07 | 17,081,692 | +1.54(+5.04%) |
Dec 18, 2018 | 30.77 | 31.06 | 30.41 | 30.53 | 9,744,529 | -0.03(-0.11%) |
Dec 17, 2018 | 31.12 | 31.36 | 30.30 | 30.57 | 10,375,373 | -0.53(-1.71%) |
Dec 14, 2018 | 31.62 | 31.67 | 30.96 | 31.10 | 8,076,954 | -0.62(-1.94%) |
Dec 13, 2018 | 32.08 | 32.18 | 31.67 | 31.71 | 8,487,402 | -0.37(-1.14%) |
Dec 12, 2018 | 32.40 | 32.70 | 32.04 | 32.08 | 11,118,624 | -0.14(-0.44%) |
Dec 11, 2018 | 32.20 | 32.82 | 31.99 | 32.22 | 7,897,353 | +0.16(+0.49%) |
Dec 10, 2018 | 32.23 | 32.40 | 31.68 | 32.06 | 8,011,232 | +0.05(+0.16%) |
Dec 07, 2018 | 32.91 | 33.03 | 31.75 | 32.01 | 12,292,668 | -1.04(-3.15%) |
Dec 06, 2018 | 33.56 | 33.59 | 32.71 | 33.05 | 14,501,325 | -0.45(-1.34%) |
Dec 04, 2018 | 34.66 | 34.90 | 33.45 | 33.50 | 10,259,576 | -1.02(-2.96%) |