Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.55 | 39.05 | 38.50 | 38.92 | 5,855,410 | +0.18(+0.47%) |
Jan 30, 2019 | 38.47 | 38.91 | 38.30 | 38.74 | 3,296,195 | +0.42(+1.09%) |
Jan 29, 2019 | 38.42 | 38.59 | 38.14 | 38.33 | 3,921,812 | +0.03(+0.09%) |
Jan 28, 2019 | 37.80 | 38.30 | 37.64 | 38.29 | 2,631,395 | +0.39(+1.03%) |
Jan 25, 2019 | 37.99 | 38.23 | 37.85 | 37.90 | 2,303,888 | +0.04(+0.11%) |
Jan 24, 2019 | 37.71 | 38.19 | 37.69 | 37.86 | 2,515,781 | -0.03(-0.09%) |
Jan 23, 2019 | 37.86 | 38.01 | 37.36 | 37.89 | 2,946,802 | +0.13(+0.34%) |
Jan 22, 2019 | 38.21 | 38.21 | 37.47 | 37.76 | 3,593,746 | -0.61(-1.58%) |
Jan 18, 2019 | 37.86 | 38.60 | 37.84 | 38.37 | 3,052,626 | +0.74(+1.96%) |
Jan 17, 2019 | 37.69 | 37.69 | 37.26 | 37.63 | 3,307,695 | +0.10(+0.25%) |
Jan 16, 2019 | 37.73 | 38.01 | 37.46 | 37.54 | 4,042,209 | -0.16(-0.41%) |
Jan 15, 2019 | 37.22 | 37.73 | 37.19 | 37.69 | 3,199,058 | +0.55(+1.47%) |
Jan 14, 2019 | 37.29 | 37.40 | 37.00 | 37.15 | 3,584,630 | -0.27(-0.72%) |
Jan 11, 2019 | 37.61 | 37.69 | 37.17 | 37.42 | 2,899,441 | -0.18(-0.48%) |
Jan 10, 2019 | 37.34 | 37.62 | 37.09 | 37.60 | 3,378,996 | +0.26(+0.70%) |
Jan 09, 2019 | 37.02 | 37.67 | 37.02 | 37.34 | 4,072,022 | +0.32(+0.87%) |
Jan 08, 2019 | 36.61 | 37.05 | 36.44 | 37.02 | 5,879,168 | +0.68(+1.86%) |
Jan 07, 2019 | 36.01 | 36.79 | 35.95 | 36.34 | 4,579,570 | +0.18(+0.50%) |
Jan 04, 2019 | 35.69 | 36.25 | 35.62 | 36.16 | 3,595,579 | +0.81(+2.31%) |
Jan 03, 2019 | 35.36 | 35.84 | 35.02 | 35.34 | 3,756,354 | -0.16(-0.44%) |
Jan 02, 2019 | 35.17 | 35.67 | 35.14 | 35.50 | 2,880,250 | -0.02(-0.05%) |
Dec 31, 2018 | 35.41 | 35.58 | 35.11 | 35.52 | 3,135,332 | +0.16(+0.47%) |
Dec 28, 2018 | 35.66 | 35.97 | 35.11 | 35.35 | 3,514,142 | -0.16(-0.44%) |
Dec 27, 2018 | 34.93 | 35.52 | 34.49 | 35.51 | 4,389,420 | +0.25(+0.71%) |
Dec 26, 2018 | 34.49 | 35.28 | 33.95 | 35.26 | 3,899,332 | +0.91(+2.65%) |
Dec 24, 2018 | 35.28 | 35.28 | 34.17 | 34.35 | 2,931,047 | -1.02(-2.89%) |
Dec 21, 2018 | 35.88 | 36.21 | 35.13 | 35.37 | 9,474,399 | -0.37(-1.04%) |
Dec 20, 2018 | 36.63 | 36.63 | 35.25 | 35.74 | 6,221,449 | -1.01(-2.76%) |
Dec 19, 2018 | 37.36 | 37.76 | 36.50 | 36.76 | 3,604,468 | -0.38(-1.03%) |
Dec 18, 2018 | 37.75 | 38.14 | 36.94 | 37.14 | 4,062,763 | -0.47(-1.24%) |
Dec 17, 2018 | 38.53 | 38.57 | 37.42 | 37.61 | 3,791,089 | -1.07(-2.76%) |
Dec 14, 2018 | 38.60 | 39.16 | 38.58 | 38.67 | 4,026,296 | -0.28(-0.71%) |
Dec 13, 2018 | 39.11 | 39.26 | 38.72 | 38.95 | 3,097,239 | -0.23(-0.58%) |
Dec 12, 2018 | 39.03 | 39.61 | 38.91 | 39.18 | 6,923,527 | +0.55(+1.44%) |
Dec 11, 2018 | 38.89 | 39.17 | 38.37 | 38.62 | 5,221,754 | -0.03(-0.09%) |
Dec 10, 2018 | 38.59 | 38.84 | 37.96 | 38.66 | 5,794,531 | +0.11(+0.29%) |
Dec 07, 2018 | 39.32 | 39.63 | 38.36 | 38.54 | 4,232,427 | -0.93(-2.35%) |
Dec 06, 2018 | 39.34 | 39.48 | 38.29 | 39.47 | 5,848,672 | -0.07(-0.18%) |
Dec 04, 2018 | 40.65 | 40.88 | 39.43 | 39.54 | 5,100,322 | -1.07(-2.63%) |
Dec 03, 2018 | 40.88 | 40.88 | 39.97 | 40.61 | 6,104,415 | +0.71(+1.78%) |
Nov 30, 2018 | 39.86 | 40.13 | 39.80 | 39.90 | 7,130,830 | -0.02(-0.04%) |
Nov 29, 2018 | 39.72 | 40.30 | 39.72 | 39.91 | 2,769,340 | +0.03(+0.09%) |
Nov 28, 2018 | 39.97 | 40.09 | 39.45 | 39.88 | 3,386,019 | -0.06(-0.15%) |
Nov 27, 2018 | 39.48 | 39.95 | 39.44 | 39.94 | 3,360,066 | +0.48(+1.21%) |
Nov 26, 2018 | 39.35 | 39.58 | 39.22 | 39.46 | 2,794,336 | +0.28(+0.71%) |
Nov 23, 2018 | 39.25 | 39.48 | 38.92 | 39.19 | 1,476,712 | -0.35(-0.88%) |
Nov 21, 2018 | 39.53 | 39.53 | 39.53 | 0 | +0.24(+0.61%) | |
Nov 20, 2018 | 39.74 | 40.07 | 39.24 | 39.29 | 3,986,125 | -0.56(-1.40%) |
Nov 19, 2018 | 39.95 | 40.21 | 39.52 | 39.85 | 3,462,102 | -0.06(-0.15%) |
Nov 16, 2018 | 39.67 | 40.26 | 39.45 | 39.91 | 4,402,920 | +0.22(+0.54%) |
Nov 15, 2018 | 39.86 | 39.92 | 39.11 | 39.70 | 4,940,016 | -0.40(-1.01%) |
Nov 14, 2018 | 41.46 | 41.57 | 39.81 | 40.10 | 4,968,075 | -1.22(-2.96%) |
Nov 13, 2018 | 41.32 | 41.75 | 41.18 | 41.32 | 4,714,342 | +0.07(+0.17%) |
Nov 12, 2018 | 41.53 | 41.88 | 41.18 | 41.26 | 3,045,598 | -0.28(-0.66%) |
Nov 09, 2018 | 41.84 | 42.15 | 41.48 | 41.53 | 8,172,768 | -0.27(-0.64%) |
Nov 08, 2018 | 41.72 | 42.13 | 41.37 | 41.80 | 4,206,865 | +0.23(+0.56%) |
Nov 07, 2018 | 40.66 | 41.58 | 40.51 | 41.57 | 5,981,677 | +0.83(+2.05%) |
Nov 06, 2018 | 41.30 | 41.88 | 39.98 | 40.73 | 6,180,859 | -0.66(-1.60%) |
Nov 05, 2018 | 41.36 | 41.63 | 41.16 | 41.39 | 4,280,415 | +0.09(+0.21%) |
Nov 02, 2018 | 41.94 | 42.34 | 41.03 | 41.31 | 4,047,572 | -0.62(-1.48%) |