Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.82 | 40.38 | 39.65 | 40.30 | 27,792,142 | +0.49(+1.24%) |
Jan 30, 2019 | 39.15 | 40.00 | 39.14 | 39.81 | 21,502,304 | +0.64(+1.63%) |
Jan 29, 2019 | 39.04 | 39.25 | 38.91 | 39.17 | 16,963,018 | +0.18(+0.46%) |
Jan 28, 2019 | 38.97 | 39.01 | 38.55 | 38.99 | 21,467,914 | -0.32(-0.82%) |
Jan 25, 2019 | 39.31 | 39.77 | 39.16 | 39.32 | 28,392,222 | +0.44(+1.14%) |
Jan 24, 2019 | 38.89 | 38.99 | 38.55 | 38.87 | 20,364,664 | +0.13(+0.33%) |
Jan 23, 2019 | 38.47 | 39.10 | 38.37 | 38.74 | 29,056,788 | +0.58(+1.52%) |
Jan 22, 2019 | 38.25 | 38.56 | 37.82 | 38.17 | 25,036,218 | -0.21(-0.56%) |
Jan 18, 2019 | 37.91 | 38.65 | 37.76 | 38.38 | 28,648,476 | +0.70(+1.85%) |
Jan 17, 2019 | 37.39 | 37.95 | 37.33 | 37.68 | 22,065,084 | +0.21(+0.57%) |
Jan 16, 2019 | 37.60 | 37.70 | 37.30 | 37.47 | 20,319,942 | -0.05(-0.14%) |
Jan 15, 2019 | 36.93 | 37.53 | 36.78 | 37.52 | 20,817,984 | +0.69(+1.87%) |
Jan 14, 2019 | 36.72 | 36.98 | 36.65 | 36.83 | 19,058,436 | -0.24(-0.64%) |
Jan 11, 2019 | 36.74 | 37.11 | 36.55 | 37.07 | 20,390,854 | +0.21(+0.58%) |
Jan 10, 2019 | 36.74 | 36.90 | 36.29 | 36.85 | 27,310,004 | -0.07(-0.18%) |
Jan 09, 2019 | 37.39 | 37.39 | 36.79 | 36.92 | 26,562,918 | -0.20(-0.55%) |
Jan 08, 2019 | 37.13 | 37.45 | 36.73 | 37.13 | 25,896,016 | +0.30(+0.81%) |
Jan 07, 2019 | 36.53 | 37.20 | 36.44 | 36.83 | 22,864,728 | +0.25(+0.68%) |
Jan 04, 2019 | 35.67 | 36.65 | 35.40 | 36.58 | 32,283,904 | +1.58(+4.50%) |
Jan 03, 2019 | 36.05 | 36.15 | 34.91 | 35.00 | 34,736,492 | -1.32(-3.64%) |
Jan 02, 2019 | 35.76 | 36.54 | 35.70 | 36.32 | 28,146,000 | -0.32(-0.88%) |
Dec 31, 2018 | 36.53 | 36.83 | 36.27 | 36.65 | 24,335,284 | +0.47(+1.31%) |
Dec 28, 2018 | 36.51 | 36.81 | 35.91 | 36.17 | 26,542,368 | -0.12(-0.33%) |
Dec 27, 2018 | 35.43 | 36.31 | 34.80 | 36.29 | 33,581,324 | +0.37(+1.04%) |
Dec 26, 2018 | 34.40 | 35.94 | 34.17 | 35.92 | 39,411,056 | +1.85(+5.44%) |
Dec 24, 2018 | 35.27 | 35.36 | 34.04 | 34.07 | 28,459,764 | -1.33(-3.75%) |
Dec 21, 2018 | 36.29 | 36.76 | 35.30 | 35.39 | 92,127,416 | -0.54(-1.51%) |
Dec 20, 2018 | 36.36 | 36.56 | 35.41 | 35.94 | 45,887,548 | -0.55(-1.51%) |
Dec 19, 2018 | 37.12 | 37.99 | 36.00 | 36.48 | 41,167,080 | -0.78(-2.09%) |
Dec 18, 2018 | 37.68 | 37.73 | 36.98 | 37.26 | 35,299,204 | -0.12(-0.32%) |
Dec 17, 2018 | 38.75 | 38.90 | 37.13 | 37.38 | 42,219,788 | -1.37(-3.54%) |
Dec 14, 2018 | 39.22 | 39.42 | 38.60 | 38.75 | 32,356,038 | -1.40(-3.48%) |
Dec 13, 2018 | 40.32 | 40.57 | 39.86 | 40.15 | 23,627,480 | +0.04(+0.11%) |
Dec 12, 2018 | 40.53 | 40.76 | 40.05 | 40.10 | 27,375,500 | +0.28(+0.70%) |
Dec 11, 2018 | 40.48 | 40.51 | 39.50 | 39.83 | 29,747,434 | +0.19(+0.49%) |
Dec 10, 2018 | 39.16 | 39.86 | 38.74 | 39.63 | 33,908,812 | +0.36(+0.90%) |
Dec 07, 2018 | 40.73 | 41.01 | 39.21 | 39.28 | 45,283,792 | -1.65(-4.03%) |
Dec 06, 2018 | 39.74 | 40.98 | 39.30 | 40.92 | 46,831,424 | +0.88(+2.20%) |
Dec 04, 2018 | 41.19 | 41.56 | 39.96 | 40.05 | 36,421,400 | -1.18(-2.85%) |
Dec 03, 2018 | 40.87 | 41.26 | 40.66 | 41.22 | 29,035,204 | +0.74(+1.82%) |
Nov 30, 2018 | 39.98 | 40.52 | 39.68 | 40.49 | 49,210,692 | +0.45(+1.12%) |
Nov 29, 2018 | 39.66 | 40.39 | 39.66 | 40.04 | 26,726,356 | +0.04(+0.11%) |
Nov 28, 2018 | 39.16 | 40.16 | 39.01 | 39.99 | 28,183,272 | +0.99(+2.54%) |
Nov 27, 2018 | 38.44 | 39.23 | 38.24 | 39.01 | 25,388,976 | +0.69(+1.81%) |
Nov 26, 2018 | 38.18 | 38.60 | 38.13 | 38.31 | 20,628,380 | +0.64(+1.71%) |
Nov 23, 2018 | 37.59 | 38.16 | 37.54 | 37.67 | 11,082,486 | -0.30(-0.78%) |
Nov 21, 2018 | 37.96 | 37.96 | 37.96 | 0 | +0.34(+0.90%) | |
Nov 20, 2018 | 37.99 | 38.29 | 37.33 | 37.63 | 33,613,556 | -1.07(-2.75%) |
Nov 19, 2018 | 39.20 | 39.39 | 38.27 | 38.69 | 33,048,042 | -0.51(-1.29%) |
Nov 16, 2018 | 39.29 | 39.78 | 39.01 | 39.20 | 37,041,808 | -0.36(-0.90%) |
Nov 15, 2018 | 39.58 | 39.83 | 38.18 | 39.55 | 54,331,216 | +2.06(+5.50%) |
Nov 14, 2018 | 38.45 | 38.60 | 37.28 | 37.49 | 43,143,552 | -0.67(-1.75%) |
Nov 13, 2018 | 38.65 | 38.95 | 38.08 | 38.16 | 30,968,770 | -0.42(-1.10%) |
Nov 12, 2018 | 39.87 | 39.96 | 38.51 | 38.58 | 30,062,316 | -1.26(-3.16%) |
Nov 09, 2018 | 40.66 | 40.81 | 39.50 | 39.84 | 26,031,096 | -1.12(-2.75%) |
Nov 08, 2018 | 40.49 | 40.97 | 40.49 | 40.97 | 24,658,820 | +0.46(+1.13%) |
Nov 07, 2018 | 39.73 | 40.54 | 39.53 | 40.51 | 23,625,242 | +1.18(+3.01%) |
Nov 06, 2018 | 38.94 | 39.43 | 38.90 | 39.33 | 18,204,170 | +0.30(+0.78%) |
Nov 05, 2018 | 38.68 | 39.28 | 38.35 | 39.02 | 20,532,156 | +0.56(+1.45%) |
Nov 02, 2018 | 38.67 | 38.98 | 38.04 | 38.46 | 30,247,448 | -0.14(-0.37%) |