Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 38.25 | 38.26 | 37.17 | 37.58 | 18,181,296 | -0.67(-1.76%) |
Jan 30, 2019 | 37.55 | 38.29 | 37.35 | 38.25 | 9,365,482 | +0.85(+2.27%) |
Jan 29, 2019 | 37.98 | 38.12 | 37.27 | 37.40 | 9,524,794 | -0.20(-0.54%) |
Jan 28, 2019 | 37.63 | 37.87 | 37.21 | 37.61 | 13,205,573 | -0.65(-1.69%) |
Jan 25, 2019 | 37.40 | 38.29 | 37.38 | 38.25 | 18,734,618 | +1.22(+3.31%) |
Jan 24, 2019 | 36.97 | 37.72 | 36.71 | 37.03 | 12,929,767 | +0.21(+0.58%) |
Jan 23, 2019 | 37.45 | 37.56 | 36.30 | 36.81 | 16,175,830 | -0.55(-1.48%) |
Jan 22, 2019 | 37.31 | 37.63 | 36.82 | 37.37 | 25,320,490 | -0.65(-1.72%) |
Jan 18, 2019 | 37.27 | 38.20 | 36.55 | 38.02 | 31,338,476 | +2.86(+8.12%) |
Jan 17, 2019 | 34.76 | 35.48 | 34.45 | 35.17 | 16,018,429 | +0.10(+0.29%) |
Jan 16, 2019 | 35.28 | 35.48 | 35.02 | 35.06 | 14,623,344 | -0.40(-1.13%) |
Jan 15, 2019 | 35.57 | 35.87 | 35.22 | 35.46 | 10,987,253 | +0.34(+0.97%) |
Jan 14, 2019 | 34.94 | 35.34 | 34.84 | 35.12 | 13,885,587 | -0.36(-1.01%) |
Jan 11, 2019 | 34.94 | 35.51 | 34.59 | 35.48 | 15,682,356 | +0.08(+0.22%) |
Jan 10, 2019 | 34.79 | 35.57 | 34.64 | 35.40 | 15,488,522 | +0.35(+0.99%) |
Jan 09, 2019 | 35.07 | 35.38 | 34.63 | 35.05 | 21,014,428 | +0.48(+1.40%) |
Jan 08, 2019 | 34.66 | 34.85 | 34.20 | 34.57 | 15,265,821 | +0.43(+1.24%) |
Jan 07, 2019 | 33.33 | 34.40 | 33.11 | 34.15 | 18,441,918 | +0.92(+2.76%) |
Jan 04, 2019 | 32.56 | 33.35 | 32.33 | 33.23 | 22,948,256 | +1.27(+3.96%) |
Jan 03, 2019 | 31.71 | 32.80 | 31.33 | 31.96 | 23,508,410 | +0.34(+1.08%) |
Jan 02, 2019 | 30.17 | 32.09 | 30.04 | 31.62 | 18,735,050 | +0.95(+3.10%) |
Dec 31, 2018 | 31.16 | 31.29 | 29.97 | 30.67 | 22,763,792 | -0.44(-1.42%) |
Dec 28, 2018 | 31.04 | 31.59 | 30.89 | 31.11 | 18,570,622 | +0.23(+0.74%) |
Dec 27, 2018 | 30.69 | 31.00 | 29.77 | 30.88 | 19,738,296 | -0.24(-0.76%) |
Dec 26, 2018 | 30.10 | 31.14 | 29.74 | 31.12 | 23,466,434 | +1.21(+4.04%) |
Dec 24, 2018 | 30.13 | 30.50 | 29.75 | 29.91 | 16,514,096 | -0.43(-1.43%) |
Dec 21, 2018 | 30.15 | 31.18 | 29.95 | 30.35 | 35,992,104 | -0.43(-1.38%) |
Dec 20, 2018 | 31.74 | 32.33 | 30.65 | 30.77 | 28,816,760 | -1.35(-4.21%) |
Dec 19, 2018 | 32.20 | 33.12 | 31.71 | 32.12 | 30,316,080 | -0.04(-0.13%) |
Dec 18, 2018 | 33.13 | 33.15 | 32.02 | 32.16 | 23,836,706 | -1.03(-3.10%) |
Dec 17, 2018 | 33.15 | 33.92 | 32.99 | 33.19 | 23,199,980 | -0.04(-0.13%) |
Dec 14, 2018 | 34.48 | 34.50 | 33.00 | 33.24 | 21,503,240 | -1.63(-4.68%) |
Dec 13, 2018 | 35.07 | 35.16 | 34.32 | 34.87 | 17,715,458 | -0.36(-1.01%) |
Dec 12, 2018 | 35.37 | 36.16 | 35.17 | 35.23 | 15,892,006 | +0.17(+0.48%) |
Dec 11, 2018 | 35.98 | 36.13 | 34.45 | 35.05 | 23,366,888 | -0.62(-1.74%) |
Dec 10, 2018 | 35.52 | 36.48 | 34.87 | 35.68 | 18,086,160 | -0.91(-2.49%) |
Dec 07, 2018 | 36.69 | 37.95 | 36.56 | 36.59 | 16,701,737 | +0.61(+1.70%) |
Dec 06, 2018 | 36.38 | 36.53 | 35.59 | 35.97 | 27,854,304 | -1.53(-4.08%) |
Dec 04, 2018 | 38.92 | 39.01 | 37.42 | 37.50 | 15,269,309 | -1.43(-3.67%) |
Dec 03, 2018 | 38.91 | 39.19 | 38.51 | 38.93 | 15,204,694 | +1.01(+2.66%) |
Nov 30, 2018 | 38.24 | 38.30 | 37.57 | 37.92 | 19,247,166 | -0.67(-1.74%) |
Nov 29, 2018 | 39.12 | 39.22 | 38.53 | 38.59 | 16,052,747 | -0.43(-1.10%) |
Nov 28, 2018 | 38.93 | 39.11 | 38.06 | 39.02 | 12,642,537 | +0.18(+0.45%) |
Nov 27, 2018 | 39.14 | 39.28 | 38.29 | 38.85 | 13,848,494 | -0.36(-0.92%) |
Nov 26, 2018 | 39.53 | 39.97 | 38.91 | 39.21 | 13,118,239 | +0.22(+0.56%) |
Nov 23, 2018 | 38.85 | 39.19 | 38.51 | 38.99 | 9,515,894 | -1.07(-2.67%) |
Nov 21, 2018 | 40.06 | 40.06 | 40.06 | 0 | +0.62(+1.58%) | |
Nov 20, 2018 | 39.95 | 40.11 | 38.96 | 39.44 | 14,594,243 | -1.19(-2.92%) |
Nov 19, 2018 | 40.34 | 41.35 | 40.25 | 40.62 | 10,926,612 | +0.08(+0.19%) |
Nov 16, 2018 | 40.60 | 40.99 | 40.13 | 40.55 | 14,004,707 | +0.12(+0.29%) |
Nov 15, 2018 | 40.03 | 40.68 | 39.58 | 40.43 | 18,940,074 | +0.23(+0.56%) |
Nov 14, 2018 | 40.54 | 41.10 | 39.81 | 40.20 | 20,551,290 | +0.40(+0.99%) |
Nov 13, 2018 | 41.50 | 41.51 | 39.73 | 39.81 | 22,647,110 | -1.77(-4.27%) |
Nov 12, 2018 | 42.83 | 42.84 | 41.50 | 41.58 | 11,837,662 | -0.80(-1.88%) |
Nov 09, 2018 | 42.63 | 43.13 | 42.04 | 42.38 | 15,873,539 | -0.99(-2.29%) |
Nov 08, 2018 | 43.90 | 44.21 | 43.28 | 43.37 | 12,929,123 | -0.62(-1.41%) |
Nov 07, 2018 | 44.23 | 44.51 | 43.47 | 43.99 | 10,746,242 | +0.20(+0.46%) |
Nov 06, 2018 | 43.72 | 43.93 | 43.30 | 43.79 | 7,651,197 | +0.10(+0.23%) |
Nov 05, 2018 | 43.68 | 43.96 | 43.14 | 43.69 | 10,219,812 | +0.47(+1.09%) |
Nov 02, 2018 | 43.91 | 43.96 | 42.65 | 43.22 | 10,059,275 | -0.22(-0.50%) |