Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 38.29 | 38.71 | 38.28 | 38.48 | 26,459,392 | +0.34(+0.89%) |
Feb 27, 2019 | 37.85 | 38.21 | 37.70 | 38.14 | 21,006,014 | +0.21(+0.56%) |
Feb 26, 2019 | 38.28 | 38.31 | 37.90 | 37.93 | 24,109,782 | -0.21(-0.56%) |
Feb 25, 2019 | 38.56 | 38.67 | 38.05 | 38.14 | 28,002,604 | -0.29(-0.75%) |
Feb 22, 2019 | 38.84 | 39.00 | 38.36 | 38.43 | 29,137,192 | -0.49(-1.26%) |
Feb 21, 2019 | 38.19 | 38.96 | 38.16 | 38.92 | 27,048,848 | +0.64(+1.69%) |
Feb 20, 2019 | 38.11 | 38.39 | 38.02 | 38.28 | 31,700,852 | +0.23(+0.60%) |
Feb 19, 2019 | 38.46 | 38.69 | 38.00 | 38.05 | 30,043,182 | -0.35(-0.91%) |
Feb 15, 2019 | 38.95 | 39.26 | 38.36 | 38.39 | 42,066,840 | -0.30(-0.77%) |
Feb 14, 2019 | 39.63 | 39.85 | 38.62 | 38.69 | 69,352,776 | -3.56(-8.44%) |
Feb 13, 2019 | 42.10 | 42.38 | 42.06 | 42.26 | 14,704,852 | +0.11(+0.26%) |
Feb 12, 2019 | 42.17 | 42.26 | 41.98 | 42.15 | 12,941,568 | +0.04(+0.10%) |
Feb 11, 2019 | 42.07 | 42.33 | 41.98 | 42.10 | 10,835,299 | +0.09(+0.22%) |
Feb 08, 2019 | 41.90 | 42.01 | 41.68 | 42.01 | 11,562,828 | +0.07(+0.16%) |
Feb 07, 2019 | 41.73 | 41.98 | 41.59 | 41.94 | 11,794,212 | +0.14(+0.32%) |
Feb 06, 2019 | 41.76 | 41.89 | 41.60 | 41.81 | 10,238,271 | +0.00(+0.00%) |
Feb 05, 2019 | 41.87 | 41.98 | 41.67 | 41.81 | 14,561,928 | +0.01(+0.02%) |
Feb 04, 2019 | 41.33 | 41.97 | 41.20 | 41.80 | 17,746,676 | +0.47(+1.13%) |
Feb 01, 2019 | 41.14 | 41.40 | 41.08 | 41.33 | 22,540,870 | +0.48(+1.18%) |
Jan 31, 2019 | 40.61 | 41.40 | 40.29 | 40.85 | 37,718,152 | +0.23(+0.56%) |
Jan 30, 2019 | 40.10 | 40.64 | 40.05 | 40.62 | 15,260,586 | +0.39(+0.97%) |
Jan 29, 2019 | 40.06 | 40.42 | 40.00 | 40.23 | 14,115,844 | +0.20(+0.49%) |
Jan 28, 2019 | 40.07 | 40.14 | 39.84 | 40.03 | 11,743,695 | -0.17(-0.42%) |
Jan 25, 2019 | 40.63 | 40.76 | 40.09 | 40.20 | 14,217,995 | -0.27(-0.67%) |
Jan 24, 2019 | 40.83 | 40.83 | 40.21 | 40.47 | 12,103,399 | -0.49(-1.20%) |
Jan 23, 2019 | 40.58 | 40.98 | 40.44 | 40.97 | 14,208,184 | +0.47(+1.15%) |
Jan 22, 2019 | 40.48 | 40.56 | 40.07 | 40.50 | 13,786,544 | +0.09(+0.23%) |
Jan 18, 2019 | 40.10 | 40.47 | 39.99 | 40.41 | 15,035,848 | +0.47(+1.17%) |
Jan 17, 2019 | 39.82 | 40.01 | 39.79 | 39.94 | 13,942,368 | +0.12(+0.30%) |
Jan 16, 2019 | 40.23 | 40.29 | 39.77 | 39.82 | 19,850,204 | -0.55(-1.37%) |
Jan 15, 2019 | 39.79 | 40.40 | 39.73 | 40.37 | 13,365,313 | +0.36(+0.89%) |
Jan 14, 2019 | 40.10 | 40.23 | 39.88 | 40.02 | 13,421,110 | -0.16(-0.40%) |
Jan 11, 2019 | 40.13 | 40.19 | 39.86 | 40.18 | 13,065,624 | +0.23(+0.57%) |
Jan 10, 2019 | 39.60 | 39.96 | 39.33 | 39.95 | 18,544,894 | +0.42(+1.07%) |
Jan 09, 2019 | 39.96 | 40.13 | 39.40 | 39.52 | 21,205,218 | -0.77(-1.92%) |
Jan 08, 2019 | 40.10 | 40.37 | 39.91 | 40.30 | 18,053,548 | +0.45(+1.13%) |
Jan 07, 2019 | 40.37 | 40.52 | 39.80 | 39.85 | 15,416,314 | -0.53(-1.30%) |
Jan 04, 2019 | 39.68 | 40.37 | 39.58 | 40.37 | 15,334,074 | +0.79(+1.99%) |
Jan 03, 2019 | 39.74 | 40.20 | 39.49 | 39.58 | 17,331,192 | -0.25(-0.62%) |
Jan 02, 2019 | 39.84 | 40.07 | 39.51 | 39.83 | 13,671,391 | -0.36(-0.89%) |
Dec 31, 2018 | 40.30 | 40.35 | 39.85 | 40.19 | 12,461,866 | +0.13(+0.32%) |
Dec 28, 2018 | 40.64 | 40.75 | 39.91 | 40.06 | 15,574,799 | -0.28(-0.69%) |
Dec 27, 2018 | 39.67 | 40.35 | 39.06 | 40.34 | 19,976,714 | +0.50(+1.26%) |
Dec 26, 2018 | 38.94 | 39.85 | 38.75 | 39.84 | 16,897,182 | +0.83(+2.13%) |
Dec 24, 2018 | 40.41 | 40.63 | 38.90 | 39.01 | 12,647,447 | -1.37(-3.38%) |
Dec 21, 2018 | 40.11 | 41.37 | 40.08 | 40.37 | 38,268,260 | +0.03(+0.06%) |
Dec 20, 2018 | 40.58 | 40.85 | 39.97 | 40.35 | 24,225,966 | -0.31(-0.75%) |
Dec 19, 2018 | 40.94 | 41.38 | 40.41 | 40.65 | 21,094,774 | -0.36(-0.87%) |
Dec 18, 2018 | 41.25 | 41.44 | 40.61 | 41.01 | 16,986,124 | -0.01(-0.02%) |
Dec 17, 2018 | 41.87 | 42.04 | 40.75 | 41.02 | 21,777,990 | -0.86(-2.05%) |
Dec 14, 2018 | 41.78 | 42.03 | 41.60 | 41.87 | 16,302,867 | -0.11(-0.26%) |
Dec 13, 2018 | 41.35 | 42.10 | 41.22 | 41.98 | 14,967,996 | +0.21(+0.51%) |
Dec 12, 2018 | 42.39 | 42.45 | 41.75 | 41.77 | 14,512,371 | -0.27(-0.65%) |
Dec 11, 2018 | 42.09 | 42.44 | 41.74 | 42.04 | 19,493,184 | +0.25(+0.61%) |
Dec 10, 2018 | 41.97 | 41.97 | 41.14 | 41.79 | 14,528,343 | +0.13(+0.31%) |
Dec 07, 2018 | 42.07 | 42.16 | 41.48 | 41.66 | 18,340,844 | -0.25(-0.59%) |
Dec 06, 2018 | 42.02 | 42.12 | 41.30 | 41.91 | 20,174,300 | -0.17(-0.40%) |
Dec 04, 2018 | 42.41 | 42.87 | 42.01 | 42.08 | 22,458,036 | -0.09(-0.22%) |