Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.29 | 41.70 | 41.20 | 41.65 | 1,295,474 | +0.39(+0.95%) |
Jan 30, 2019 | 41.03 | 41.39 | 40.79 | 41.26 | 1,465,824 | +0.38(+0.94%) |
Jan 29, 2019 | 40.83 | 40.96 | 40.75 | 40.88 | 729,048 | +0.05(+0.12%) |
Jan 28, 2019 | 40.76 | 40.84 | 40.54 | 40.83 | 1,537,023 | -0.23(-0.57%) |
Jan 25, 2019 | 41.08 | 41.23 | 40.97 | 41.06 | 1,117,629 | +0.15(+0.37%) |
Jan 24, 2019 | 40.84 | 40.95 | 40.61 | 40.91 | 1,256,401 | +0.13(+0.31%) |
Jan 23, 2019 | 40.85 | 41.04 | 40.41 | 40.78 | 1,289,846 | +0.16(+0.39%) |
Jan 22, 2019 | 40.98 | 41.00 | 40.36 | 40.62 | 2,019,189 | -0.55(-1.34%) |
Jan 18, 2019 | 40.88 | 41.25 | 40.83 | 41.18 | 1,850,916 | +0.67(+1.65%) |
Jan 17, 2019 | 40.10 | 40.62 | 40.02 | 40.51 | 1,216,374 | +0.28(+0.71%) |
Jan 16, 2019 | 40.37 | 40.39 | 40.19 | 40.22 | 1,866,804 | -0.14(-0.35%) |
Jan 15, 2019 | 40.31 | 40.47 | 40.18 | 40.37 | 1,640,958 | +0.08(+0.19%) |
Jan 14, 2019 | 40.26 | 40.39 | 40.17 | 40.29 | 1,153,411 | -0.18(-0.45%) |
Jan 11, 2019 | 40.26 | 40.53 | 40.21 | 40.47 | 1,443,614 | +0.05(+0.12%) |
Jan 10, 2019 | 40.08 | 40.45 | 39.96 | 40.42 | 1,238,035 | +0.18(+0.44%) |
Jan 09, 2019 | 40.35 | 40.41 | 40.06 | 40.25 | 1,255,294 | +0.03(+0.08%) |
Jan 08, 2019 | 40.27 | 40.36 | 39.94 | 40.21 | 1,840,098 | +0.38(+0.94%) |
Jan 07, 2019 | 39.62 | 40.11 | 39.34 | 39.84 | 1,787,062 | +0.27(+0.68%) |
Jan 04, 2019 | 38.98 | 39.65 | 38.91 | 39.57 | 2,028,976 | +1.06(+2.76%) |
Jan 03, 2019 | 39.05 | 39.09 | 38.42 | 38.51 | 2,354,961 | -0.77(-1.96%) |
Jan 02, 2019 | 38.75 | 39.43 | 38.68 | 39.28 | 2,408,395 | +0.00(+0.00%) |
Dec 31, 2018 | 39.15 | 39.29 | 38.91 | 39.28 | 2,950,847 | +0.33(+0.84%) |
Dec 28, 2018 | 39.20 | 39.47 | 38.83 | 38.95 | 3,009,802 | -0.09(-0.24%) |
Dec 27, 2018 | 38.14 | 39.04 | 37.66 | 39.04 | 4,503,788 | +0.47(+1.21%) |
Dec 26, 2018 | 37.15 | 38.58 | 36.82 | 38.58 | 5,419,596 | +1.59(+4.30%) |
Dec 24, 2018 | 37.81 | 37.93 | 36.97 | 36.99 | 3,701,713 | -1.07(-2.81%) |
Dec 21, 2018 | 38.49 | 39.26 | 37.96 | 38.06 | 4,683,018 | -0.44(-1.15%) |
Dec 20, 2018 | 38.85 | 39.04 | 38.10 | 38.50 | 5,909,162 | -0.52(-1.33%) |
Dec 19, 2018 | 39.66 | 40.25 | 38.83 | 39.02 | 3,320,176 | -0.60(-1.52%) |
Dec 18, 2018 | 39.91 | 40.08 | 39.39 | 39.62 | 3,321,502 | -0.06(-0.15%) |
Dec 17, 2018 | 40.42 | 40.48 | 39.45 | 39.68 | 3,346,826 | -0.85(-2.10%) |
Dec 14, 2018 | 40.78 | 41.01 | 40.42 | 40.53 | 1,718,537 | -0.54(-1.30%) |
Dec 13, 2018 | 41.13 | 41.27 | 40.85 | 41.07 | 1,331,784 | +0.06(+0.14%) |
Dec 12, 2018 | 41.44 | 41.44 | 40.98 | 41.01 | 1,830,494 | +0.04(+0.09%) |
Dec 11, 2018 | 41.35 | 41.53 | 40.74 | 40.97 | 2,060,442 | +0.07(+0.16%) |
Dec 10, 2018 | 40.89 | 41.05 | 40.12 | 40.90 | 2,771,237 | +0.07(+0.16%) |
Dec 07, 2018 | 41.63 | 41.82 | 40.69 | 40.84 | 1,764,829 | -0.82(-1.97%) |
Dec 06, 2018 | 41.27 | 41.67 | 40.66 | 41.66 | 2,748,977 | -0.16(-0.38%) |
Dec 04, 2018 | 42.88 | 42.93 | 41.73 | 41.82 | 1,659,810 | -1.14(-2.66%) |
Dec 03, 2018 | 43.19 | 43.22 | 42.65 | 42.96 | 1,567,902 | +0.21(+0.49%) |
Nov 30, 2018 | 42.29 | 42.80 | 42.26 | 42.75 | 1,022,701 | +0.46(+1.08%) |
Nov 29, 2018 | 42.31 | 42.54 | 42.20 | 42.30 | 746,813 | -0.08(-0.20%) |
Nov 28, 2018 | 41.84 | 42.39 | 41.60 | 42.38 | 1,090,296 | +0.66(+1.57%) |
Nov 27, 2018 | 41.31 | 41.73 | 41.24 | 41.73 | 951,383 | +0.31(+0.74%) |
Nov 26, 2018 | 41.26 | 41.51 | 41.15 | 41.42 | 1,458,086 | +0.44(+1.07%) |
Nov 23, 2018 | 40.95 | 41.17 | 40.89 | 40.98 | 596,716 | -0.19(-0.46%) |
Nov 21, 2018 | 41.17 | 41.17 | 41.17 | 0 | +0.05(+0.12%) | |
Nov 20, 2018 | 41.49 | 41.63 | 41.00 | 41.12 | 1,801,775 | -0.85(-2.02%) |
Nov 19, 2018 | 42.28 | 42.39 | 41.78 | 41.97 | 1,059,685 | -0.36(-0.84%) |
Nov 16, 2018 | 42.01 | 42.46 | 42.01 | 42.32 | 997,019 | +0.12(+0.28%) |
Nov 15, 2018 | 41.72 | 42.26 | 41.44 | 42.21 | 1,785,858 | +0.30(+0.71%) |
Nov 14, 2018 | 42.38 | 42.46 | 41.67 | 41.91 | 1,784,466 | -0.20(-0.47%) |
Nov 13, 2018 | 42.22 | 42.46 | 41.98 | 42.11 | 1,151,856 | -0.03(-0.08%) |
Nov 12, 2018 | 42.66 | 42.70 | 42.07 | 42.14 | 1,035,533 | -0.59(-1.38%) |
Nov 09, 2018 | 42.87 | 42.96 | 42.57 | 42.73 | 762,866 | -0.25(-0.58%) |
Nov 08, 2018 | 42.80 | 43.09 | 42.74 | 42.98 | 902,143 | -0.02(-0.04%) |
Nov 07, 2018 | 42.80 | 43.04 | 42.50 | 42.99 | 1,347,421 | +0.53(+1.25%) |
Nov 06, 2018 | 42.16 | 42.49 | 42.11 | 42.46 | 1,197,746 | +0.28(+0.67%) |
Nov 05, 2018 | 41.79 | 42.25 | 41.76 | 42.18 | 988,225 | +0.47(+1.13%) |
Nov 02, 2018 | 42.10 | 42.12 | 41.35 | 41.71 | 1,450,977 | -0.13(-0.32%) |