Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.40 | 39.69 | 38.38 | 39.62 | 14,095,466 | +1.19(+3.10%) |
Jan 30, 2019 | 38.13 | 38.66 | 38.10 | 38.43 | 9,424,536 | +0.16(+0.42%) |
Jan 29, 2019 | 38.32 | 38.39 | 38.02 | 38.27 | 8,002,753 | +0.09(+0.23%) |
Jan 28, 2019 | 38.99 | 38.99 | 38.03 | 38.18 | 13,525,594 | -0.38(-0.99%) |
Jan 25, 2019 | 39.52 | 39.73 | 38.50 | 38.56 | 17,600,056 | -1.35(-3.37%) |
Jan 24, 2019 | 39.68 | 40.04 | 39.40 | 39.91 | 11,081,539 | +0.20(+0.50%) |
Jan 23, 2019 | 39.39 | 39.73 | 39.00 | 39.71 | 10,264,376 | +0.44(+1.13%) |
Jan 22, 2019 | 38.84 | 39.39 | 38.79 | 39.27 | 9,773,271 | +0.29(+0.73%) |
Jan 18, 2019 | 39.05 | 39.10 | 38.76 | 38.98 | 8,373,149 | +0.13(+0.34%) |
Jan 17, 2019 | 38.77 | 38.94 | 38.62 | 38.85 | 9,163,859 | +0.18(+0.46%) |
Jan 16, 2019 | 38.52 | 38.72 | 38.26 | 38.67 | 7,999,248 | -0.01(-0.02%) |
Jan 15, 2019 | 37.94 | 38.92 | 37.80 | 38.68 | 10,458,816 | +0.77(+2.04%) |
Jan 14, 2019 | 38.66 | 38.66 | 37.49 | 37.91 | 17,341,024 | -0.99(-2.55%) |
Jan 11, 2019 | 38.77 | 38.99 | 38.44 | 38.90 | 10,005,678 | +0.07(+0.18%) |
Jan 10, 2019 | 38.36 | 38.88 | 38.20 | 38.83 | 12,849,667 | +0.58(+1.50%) |
Jan 09, 2019 | 38.42 | 38.52 | 38.09 | 38.25 | 7,959,072 | -0.17(-0.43%) |
Jan 08, 2019 | 38.11 | 38.47 | 37.98 | 38.42 | 11,944,236 | +0.28(+0.73%) |
Jan 07, 2019 | 38.00 | 38.28 | 37.74 | 38.14 | 10,669,328 | -0.06(-0.14%) |
Jan 04, 2019 | 37.45 | 38.21 | 37.34 | 38.19 | 12,251,648 | +0.69(+1.84%) |
Jan 03, 2019 | 37.61 | 37.89 | 37.34 | 37.50 | 10,458,526 | -0.09(-0.25%) |
Jan 02, 2019 | 38.23 | 38.36 | 37.41 | 37.60 | 11,913,587 | -0.88(-2.30%) |
Dec 31, 2018 | 38.30 | 38.53 | 37.92 | 38.48 | 7,247,002 | +0.24(+0.64%) |
Dec 28, 2018 | 38.21 | 38.60 | 37.99 | 38.24 | 7,818,884 | +0.12(+0.33%) |
Dec 27, 2018 | 37.75 | 38.11 | 37.18 | 38.11 | 11,249,549 | +0.40(+1.07%) |
Dec 26, 2018 | 37.21 | 37.72 | 36.48 | 37.71 | 9,478,824 | +0.50(+1.34%) |
Dec 24, 2018 | 38.62 | 38.82 | 36.95 | 37.21 | 7,486,867 | -1.33(-3.46%) |
Dec 21, 2018 | 38.61 | 39.53 | 38.35 | 38.54 | 27,270,554 | -0.18(-0.46%) |
Dec 20, 2018 | 38.63 | 39.08 | 38.16 | 38.72 | 14,694,632 | +0.09(+0.22%) |
Dec 19, 2018 | 39.07 | 39.22 | 38.44 | 38.63 | 15,175,059 | -0.33(-0.84%) |
Dec 18, 2018 | 39.02 | 39.36 | 38.83 | 38.96 | 13,285,124 | +0.08(+0.20%) |
Dec 17, 2018 | 40.37 | 40.37 | 38.71 | 38.88 | 14,847,812 | -1.24(-3.08%) |
Dec 14, 2018 | 40.25 | 40.39 | 39.83 | 40.12 | 10,420,360 | -0.21(-0.53%) |
Dec 13, 2018 | 40.14 | 40.56 | 40.14 | 40.33 | 12,722,222 | +0.20(+0.49%) |
Dec 12, 2018 | 40.51 | 40.67 | 40.12 | 40.14 | 13,452,844 | -0.37(-0.91%) |
Dec 11, 2018 | 40.36 | 40.70 | 40.11 | 40.51 | 11,407,354 | +0.08(+0.20%) |
Dec 10, 2018 | 40.41 | 40.60 | 39.78 | 40.43 | 11,791,870 | -0.06(-0.14%) |
Dec 07, 2018 | 40.29 | 40.78 | 40.03 | 40.48 | 11,430,414 | +0.04(+0.11%) |
Dec 06, 2018 | 40.38 | 40.52 | 39.56 | 40.44 | 12,716,499 | +0.11(+0.27%) |
Dec 04, 2018 | 40.40 | 40.77 | 40.20 | 40.33 | 11,320,645 | -0.07(-0.18%) |
Dec 03, 2018 | 39.94 | 40.40 | 39.73 | 40.40 | 10,747,128 | +0.17(+0.43%) |
Nov 30, 2018 | 39.33 | 40.30 | 39.23 | 40.23 | 17,851,214 | +1.02(+2.59%) |
Nov 29, 2018 | 39.20 | 39.30 | 38.71 | 39.21 | 7,709,811 | +0.04(+0.10%) |
Nov 28, 2018 | 39.28 | 39.43 | 38.99 | 39.17 | 8,941,769 | +0.01(+0.03%) |
Nov 27, 2018 | 39.06 | 39.20 | 38.76 | 39.16 | 10,323,810 | +0.21(+0.55%) |
Nov 26, 2018 | 39.03 | 39.15 | 38.65 | 38.95 | 8,472,074 | -0.07(-0.17%) |
Nov 23, 2018 | 38.76 | 39.12 | 38.56 | 39.01 | 4,955,131 | +0.25(+0.65%) |
Nov 21, 2018 | 38.76 | 38.76 | 38.76 | 0 | -0.57(-1.45%) | |
Nov 20, 2018 | 40.18 | 40.40 | 39.28 | 39.33 | 11,082,807 | -0.71(-1.78%) |
Nov 19, 2018 | 39.63 | 40.05 | 39.42 | 40.04 | 7,969,288 | +0.36(+0.90%) |
Nov 16, 2018 | 39.64 | 39.73 | 39.23 | 39.68 | 9,031,603 | +0.27(+0.68%) |
Nov 15, 2018 | 38.78 | 39.42 | 38.42 | 39.42 | 12,427,129 | +0.52(+1.33%) |
Nov 14, 2018 | 39.09 | 39.21 | 38.53 | 38.90 | 14,066,236 | -0.40(-1.03%) |
Nov 13, 2018 | 39.39 | 39.48 | 39.01 | 39.30 | 8,292,965 | +0.04(+0.10%) |
Nov 12, 2018 | 38.76 | 39.60 | 38.63 | 39.27 | 9,703,621 | +0.42(+1.09%) |
Nov 09, 2018 | 38.35 | 38.95 | 38.20 | 38.84 | 9,273,427 | +0.57(+1.49%) |
Nov 08, 2018 | 38.18 | 38.28 | 37.76 | 38.27 | 7,587,060 | +0.09(+0.24%) |
Nov 07, 2018 | 37.96 | 38.25 | 37.78 | 38.18 | 7,420,542 | +0.46(+1.21%) |
Nov 06, 2018 | 37.52 | 37.75 | 37.29 | 37.72 | 6,777,184 | +0.16(+0.44%) |
Nov 05, 2018 | 37.00 | 37.75 | 37.00 | 37.56 | 9,402,399 | +0.56(+1.52%) |
Nov 02, 2018 | 37.64 | 37.79 | 36.68 | 36.99 | 13,416,264 | -0.51(-1.36%) |