Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.89 | 42.13 | 41.78 | 41.95 | 9,462,587 | +0.03(+0.06%) |
Feb 27, 2019 | 42.13 | 42.15 | 41.81 | 41.93 | 9,165,237 | -0.27(-0.63%) |
Feb 26, 2019 | 42.05 | 42.33 | 41.98 | 42.19 | 8,403,050 | +0.20(+0.47%) |
Feb 25, 2019 | 42.46 | 42.52 | 41.87 | 42.00 | 11,286,097 | -0.45(-1.07%) |
Feb 22, 2019 | 42.20 | 42.63 | 42.09 | 42.45 | 14,387,150 | -0.61(-1.43%) |
Feb 21, 2019 | 42.62 | 43.11 | 42.59 | 43.07 | 6,951,753 | +0.37(+0.88%) |
Feb 20, 2019 | 42.60 | 42.88 | 42.38 | 42.69 | 11,987,210 | -0.10(-0.23%) |
Feb 19, 2019 | 42.40 | 42.98 | 42.21 | 42.79 | 8,836,838 | -0.05(-0.12%) |
Feb 15, 2019 | 42.28 | 42.89 | 42.26 | 42.84 | 11,828,021 | +0.75(+1.78%) |
Feb 14, 2019 | 42.03 | 42.40 | 41.70 | 42.10 | 8,848,188 | -0.26(-0.61%) |
Feb 13, 2019 | 42.26 | 42.51 | 42.06 | 42.35 | 7,413,638 | +0.05(+0.13%) |
Feb 12, 2019 | 42.26 | 42.49 | 42.15 | 42.30 | 9,827,088 | +0.09(+0.21%) |
Feb 11, 2019 | 41.68 | 42.26 | 41.52 | 42.21 | 11,359,194 | +0.49(+1.17%) |
Feb 08, 2019 | 41.00 | 41.73 | 40.91 | 41.72 | 10,010,349 | +0.36(+0.86%) |
Feb 07, 2019 | 40.73 | 41.37 | 40.70 | 41.37 | 10,559,223 | +0.27(+0.65%) |
Feb 06, 2019 | 40.86 | 41.20 | 40.73 | 41.10 | 7,479,243 | +0.20(+0.48%) |
Feb 05, 2019 | 40.92 | 41.06 | 40.81 | 40.90 | 6,493,142 | -0.12(-0.28%) |
Feb 04, 2019 | 40.69 | 41.06 | 40.48 | 41.02 | 9,845,813 | +0.48(+1.19%) |
Feb 01, 2019 | 40.80 | 41.08 | 40.38 | 40.54 | 14,925,932 | -0.61(-1.49%) |
Jan 31, 2019 | 39.14 | 41.20 | 39.14 | 41.15 | 17,517,124 | +2.18(+5.59%) |
Jan 30, 2019 | 38.66 | 39.12 | 38.63 | 38.97 | 8,669,876 | +0.34(+0.88%) |
Jan 29, 2019 | 38.43 | 38.77 | 38.12 | 38.64 | 8,380,211 | +0.28(+0.72%) |
Jan 28, 2019 | 37.89 | 38.41 | 37.83 | 38.36 | 7,236,648 | +0.36(+0.94%) |
Jan 25, 2019 | 38.48 | 38.58 | 37.95 | 38.00 | 6,618,147 | -0.28(-0.72%) |
Jan 24, 2019 | 38.28 | 38.59 | 38.14 | 38.28 | 10,358,266 | -0.43(-1.10%) |
Jan 23, 2019 | 38.50 | 38.72 | 38.15 | 38.71 | 9,458,134 | +0.34(+0.88%) |
Jan 22, 2019 | 38.40 | 38.56 | 37.93 | 38.37 | 12,346,763 | -0.20(-0.53%) |
Jan 18, 2019 | 38.60 | 38.68 | 38.27 | 38.57 | 8,562,056 | +0.28(+0.74%) |
Jan 17, 2019 | 37.95 | 38.38 | 37.90 | 38.29 | 6,377,912 | +0.33(+0.87%) |
Jan 16, 2019 | 38.21 | 38.32 | 37.79 | 37.96 | 7,220,711 | -0.24(-0.63%) |
Jan 15, 2019 | 37.98 | 38.32 | 37.81 | 38.20 | 8,570,755 | +0.41(+1.08%) |
Jan 14, 2019 | 37.49 | 37.92 | 37.31 | 37.79 | 11,652,930 | +0.22(+0.59%) |
Jan 11, 2019 | 37.63 | 37.74 | 37.39 | 37.57 | 5,345,552 | -0.10(-0.26%) |
Jan 10, 2019 | 37.30 | 37.67 | 37.08 | 37.67 | 8,620,133 | +0.36(+0.98%) |
Jan 09, 2019 | 37.53 | 37.64 | 37.08 | 37.30 | 9,545,921 | -0.13(-0.36%) |
Jan 08, 2019 | 36.75 | 37.47 | 36.70 | 37.43 | 12,295,187 | +0.85(+2.33%) |
Jan 07, 2019 | 36.17 | 36.87 | 36.10 | 36.58 | 6,787,807 | +0.25(+0.69%) |
Jan 04, 2019 | 35.55 | 36.42 | 35.55 | 36.33 | 8,734,381 | +0.98(+2.77%) |
Jan 03, 2019 | 35.34 | 35.74 | 35.22 | 35.35 | 8,379,701 | -0.13(-0.38%) |
Jan 02, 2019 | 35.32 | 35.70 | 35.10 | 35.49 | 7,841,369 | -0.12(-0.35%) |
Dec 31, 2018 | 35.60 | 35.74 | 35.25 | 35.61 | 10,245,061 | +0.12(+0.35%) |
Dec 28, 2018 | 35.74 | 36.01 | 35.34 | 35.49 | 8,383,661 | -0.07(-0.20%) |
Dec 27, 2018 | 35.17 | 35.58 | 34.64 | 35.56 | 12,614,912 | +0.20(+0.58%) |
Dec 26, 2018 | 35.02 | 35.38 | 34.28 | 35.35 | 9,774,981 | +0.46(+1.32%) |
Dec 24, 2018 | 35.99 | 36.11 | 34.65 | 34.89 | 7,514,057 | -1.06(-2.95%) |
Dec 21, 2018 | 36.24 | 37.03 | 35.68 | 35.95 | 19,778,580 | -0.42(-1.17%) |
Dec 20, 2018 | 36.58 | 36.77 | 35.80 | 36.38 | 12,626,706 | -0.22(-0.60%) |
Dec 19, 2018 | 37.55 | 37.70 | 36.45 | 36.60 | 12,718,623 | -0.65(-1.73%) |
Dec 18, 2018 | 38.00 | 38.18 | 37.00 | 37.25 | 11,792,143 | -0.59(-1.57%) |
Dec 17, 2018 | 38.62 | 38.69 | 37.65 | 37.84 | 8,880,295 | -0.65(-1.70%) |
Dec 14, 2018 | 39.07 | 39.10 | 38.44 | 38.49 | 7,356,451 | -0.71(-1.80%) |
Dec 13, 2018 | 38.62 | 39.24 | 38.62 | 39.20 | 6,903,830 | +0.25(+0.64%) |
Dec 12, 2018 | 38.86 | 39.43 | 38.78 | 38.95 | 8,556,647 | -0.12(-0.32%) |
Dec 11, 2018 | 39.01 | 39.54 | 38.92 | 39.08 | 9,324,686 | +0.25(+0.64%) |
Dec 10, 2018 | 38.92 | 39.03 | 38.05 | 38.83 | 8,204,855 | +0.11(+0.30%) |
Dec 07, 2018 | 38.99 | 39.31 | 38.53 | 38.71 | 7,824,743 | -0.40(-1.02%) |
Dec 06, 2018 | 39.23 | 39.23 | 38.22 | 39.11 | 12,379,148 | -0.19(-0.49%) |
Dec 04, 2018 | 39.93 | 40.17 | 39.24 | 39.30 | 9,761,949 | -0.49(-1.24%) |