Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 42.32 | 42.40 | 41.49 | 42.17 | 17,517,890 | -0.60(-1.41%) |
Nov 30, 2018 | 41.59 | 42.85 | 41.58 | 42.77 | 30,091,374 | +1.21(+2.90%) |
Nov 29, 2018 | 41.82 | 41.95 | 41.56 | 41.57 | 13,543,746 | -0.29(-0.69%) |
Nov 28, 2018 | 41.44 | 41.87 | 41.44 | 41.86 | 13,500,212 | +0.29(+0.69%) |
Nov 27, 2018 | 41.16 | 41.60 | 41.03 | 41.57 | 10,899,041 | +0.42(+1.02%) |
Nov 26, 2018 | 41.27 | 41.45 | 40.98 | 41.15 | 10,877,782 | -0.13(-0.31%) |
Nov 23, 2018 | 41.05 | 41.45 | 40.88 | 41.28 | 5,691,505 | +0.24(+0.60%) |
Nov 21, 2018 | 41.03 | 41.03 | 41.03 | 0 | -0.55(-1.32%) | |
Nov 20, 2018 | 42.79 | 42.81 | 41.44 | 41.58 | 19,305,124 | -0.95(-2.24%) |
Nov 19, 2018 | 42.36 | 42.74 | 42.31 | 42.53 | 15,490,907 | +0.29(+0.68%) |
Nov 16, 2018 | 41.82 | 42.31 | 41.79 | 42.24 | 15,920,752 | +0.36(+0.86%) |
Nov 15, 2018 | 41.82 | 41.89 | 41.49 | 41.88 | 14,250,511 | -0.02(-0.04%) |
Nov 14, 2018 | 41.98 | 42.05 | 41.76 | 41.90 | 14,370,320 | -0.08(-0.20%) |
Nov 13, 2018 | 41.94 | 42.10 | 41.75 | 41.98 | 16,475,620 | -0.01(-0.02%) |
Nov 12, 2018 | 41.77 | 42.30 | 41.71 | 41.99 | 16,476,121 | +0.16(+0.38%) |
Nov 09, 2018 | 41.59 | 42.01 | 41.56 | 41.83 | 14,724,353 | +0.29(+0.71%) |
Nov 08, 2018 | 41.36 | 41.57 | 41.34 | 41.54 | 11,403,156 | -0.03(-0.08%) |
Nov 07, 2018 | 41.59 | 41.72 | 41.28 | 41.57 | 14,517,815 | +0.22(+0.53%) |
Nov 06, 2018 | 40.96 | 41.37 | 40.92 | 41.35 | 16,759,702 | +0.35(+0.86%) |
Nov 05, 2018 | 40.42 | 41.07 | 40.35 | 41.00 | 19,458,266 | +0.58(+1.44%) |
Nov 02, 2018 | 40.27 | 40.42 | 39.94 | 40.42 | 20,884,132 | +0.22(+0.54%) |