Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.24 | 38.73 | 38.19 | 38.61 | 5,903,271 | +0.18(+0.47%) |
Jan 30, 2019 | 38.15 | 38.59 | 37.99 | 38.43 | 3,323,138 | +0.41(+1.09%) |
Jan 29, 2019 | 38.11 | 38.27 | 37.83 | 38.02 | 3,953,869 | +0.03(+0.09%) |
Jan 28, 2019 | 37.49 | 37.99 | 37.34 | 37.98 | 2,652,904 | +0.39(+1.03%) |
Jan 25, 2019 | 37.68 | 37.92 | 37.54 | 37.59 | 2,322,720 | +0.04(+0.11%) |
Jan 24, 2019 | 37.41 | 37.88 | 37.39 | 37.55 | 2,536,344 | -0.03(-0.09%) |
Jan 23, 2019 | 37.55 | 37.71 | 37.05 | 37.59 | 2,970,890 | +0.13(+0.34%) |
Jan 22, 2019 | 37.90 | 37.90 | 37.16 | 37.46 | 3,623,121 | -0.60(-1.58%) |
Jan 18, 2019 | 37.55 | 38.28 | 37.53 | 38.06 | 3,077,578 | +0.73(+1.96%) |
Jan 17, 2019 | 37.38 | 37.38 | 36.96 | 37.33 | 3,334,732 | +0.09(+0.25%) |
Jan 16, 2019 | 37.42 | 37.70 | 37.16 | 37.23 | 4,075,250 | -0.15(-0.41%) |
Jan 15, 2019 | 36.92 | 37.42 | 36.89 | 37.39 | 3,225,207 | +0.54(+1.47%) |
Jan 14, 2019 | 36.98 | 37.10 | 36.70 | 36.85 | 3,613,931 | -0.27(-0.72%) |
Jan 11, 2019 | 37.30 | 37.39 | 36.87 | 37.11 | 2,923,141 | -0.18(-0.48%) |
Jan 10, 2019 | 37.04 | 37.31 | 36.79 | 37.29 | 3,406,616 | +0.26(+0.70%) |
Jan 09, 2019 | 36.72 | 37.36 | 36.72 | 37.04 | 4,105,307 | +0.32(+0.87%) |
Jan 08, 2019 | 36.31 | 36.75 | 36.14 | 36.72 | 5,927,224 | +0.67(+1.86%) |
Jan 07, 2019 | 35.72 | 36.49 | 35.66 | 36.05 | 4,617,003 | +0.18(+0.50%) |
Jan 04, 2019 | 35.40 | 35.95 | 35.33 | 35.87 | 3,624,969 | +0.81(+2.31%) |
Jan 03, 2019 | 35.08 | 35.55 | 34.74 | 35.06 | 3,787,058 | -0.15(-0.44%) |
Jan 02, 2019 | 34.89 | 35.38 | 34.85 | 35.21 | 2,903,793 | -0.02(-0.05%) |
Dec 31, 2018 | 35.12 | 35.29 | 34.83 | 35.23 | 3,160,960 | +0.16(+0.47%) |
Dec 28, 2018 | 35.37 | 35.68 | 34.83 | 35.07 | 3,542,866 | -0.15(-0.44%) |
Dec 27, 2018 | 34.65 | 35.23 | 34.21 | 35.22 | 4,425,299 | +0.25(+0.71%) |
Dec 26, 2018 | 34.21 | 34.99 | 33.67 | 34.97 | 3,931,205 | +0.90(+2.65%) |
Dec 24, 2018 | 35.00 | 35.00 | 33.90 | 34.07 | 2,955,005 | -1.01(-2.89%) |
Dec 21, 2018 | 35.59 | 35.92 | 34.85 | 35.08 | 9,551,843 | -0.37(-1.04%) |
Dec 20, 2018 | 36.33 | 36.33 | 34.96 | 35.45 | 6,272,303 | -1.01(-2.76%) |
Dec 19, 2018 | 37.05 | 37.46 | 36.20 | 36.46 | 3,633,931 | -0.38(-1.03%) |
Dec 18, 2018 | 37.44 | 37.83 | 36.64 | 36.84 | 4,095,972 | -0.46(-1.24%) |
Dec 17, 2018 | 38.21 | 38.26 | 37.11 | 37.30 | 3,822,078 | -1.06(-2.76%) |
Dec 14, 2018 | 38.28 | 38.84 | 38.27 | 38.36 | 4,059,207 | -0.28(-0.71%) |
Dec 13, 2018 | 38.79 | 38.94 | 38.40 | 38.64 | 3,122,555 | -0.22(-0.58%) |
Dec 12, 2018 | 38.71 | 39.29 | 38.59 | 38.86 | 6,980,119 | +0.55(+1.44%) |
Dec 11, 2018 | 38.58 | 38.85 | 38.06 | 38.31 | 5,264,437 | -0.03(-0.09%) |
Dec 10, 2018 | 38.27 | 38.52 | 37.65 | 38.34 | 5,841,895 | +0.11(+0.29%) |
Dec 07, 2018 | 39.00 | 39.31 | 38.05 | 38.23 | 4,267,023 | -0.92(-2.35%) |
Dec 06, 2018 | 39.02 | 39.16 | 37.98 | 39.15 | 5,896,479 | -0.07(-0.18%) |
Dec 04, 2018 | 40.32 | 40.55 | 39.11 | 39.22 | 5,142,012 | -1.06(-2.63%) |
Dec 03, 2018 | 40.55 | 40.55 | 39.64 | 40.28 | 6,154,312 | +0.71(+1.78%) |
Nov 30, 2018 | 39.54 | 39.80 | 39.48 | 39.57 | 7,189,117 | -0.02(-0.04%) |
Nov 29, 2018 | 39.40 | 39.97 | 39.40 | 39.59 | 2,791,976 | +0.03(+0.09%) |
Nov 28, 2018 | 39.64 | 39.76 | 39.13 | 39.56 | 3,413,696 | -0.06(-0.15%) |
Nov 27, 2018 | 39.16 | 39.62 | 39.12 | 39.62 | 3,387,531 | +0.47(+1.21%) |
Nov 26, 2018 | 39.03 | 39.25 | 38.90 | 39.14 | 2,817,177 | +0.28(+0.71%) |
Nov 23, 2018 | 38.93 | 39.16 | 38.60 | 38.87 | 1,488,783 | -0.34(-0.88%) |
Nov 21, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.24(+0.61%) | |
Nov 20, 2018 | 39.42 | 39.74 | 38.92 | 38.97 | 4,018,708 | -0.55(-1.40%) |
Nov 19, 2018 | 39.62 | 39.88 | 39.20 | 39.53 | 3,490,401 | -0.06(-0.15%) |
Nov 16, 2018 | 39.35 | 39.94 | 39.13 | 39.59 | 4,438,909 | +0.21(+0.54%) |
Nov 15, 2018 | 39.54 | 39.60 | 38.80 | 39.38 | 4,980,396 | -0.40(-1.01%) |
Nov 14, 2018 | 41.13 | 41.24 | 39.49 | 39.78 | 5,008,684 | -1.21(-2.96%) |
Nov 13, 2018 | 40.99 | 41.41 | 40.84 | 40.99 | 4,752,877 | +0.07(+0.17%) |
Nov 12, 2018 | 41.19 | 41.54 | 40.84 | 40.92 | 3,070,493 | -0.27(-0.66%) |
Nov 09, 2018 | 41.50 | 41.81 | 41.15 | 41.19 | 8,239,572 | -0.26(-0.64%) |
Nov 08, 2018 | 41.38 | 41.79 | 41.03 | 41.46 | 4,241,252 | +0.23(+0.56%) |
Nov 07, 2018 | 40.33 | 41.25 | 40.18 | 41.23 | 6,030,571 | +0.83(+2.05%) |
Nov 06, 2018 | 40.96 | 41.54 | 39.66 | 40.40 | 6,231,381 | -0.66(-1.60%) |
Nov 05, 2018 | 41.02 | 41.30 | 40.83 | 41.06 | 4,315,403 | +0.09(+0.21%) |
Nov 02, 2018 | 41.60 | 41.99 | 40.69 | 40.97 | 4,080,657 | -0.61(-1.48%) |