Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.29 | 38.07 | 36.93 | 37.98 | 41,434,316 | +0.73(+1.96%) |
Jan 30, 2019 | 36.63 | 37.27 | 36.07 | 37.25 | 39,511,876 | +0.41(+1.12%) |
Jan 29, 2019 | 36.99 | 37.46 | 36.54 | 36.84 | 48,973,144 | -1.15(-3.03%) |
Jan 28, 2019 | 38.72 | 38.78 | 37.81 | 37.99 | 37,618,144 | -0.92(-2.36%) |
Jan 25, 2019 | 39.45 | 39.65 | 38.79 | 38.91 | 25,811,502 | -0.46(-1.17%) |
Jan 24, 2019 | 39.74 | 39.77 | 38.98 | 39.37 | 18,109,110 | -0.48(-1.19%) |
Jan 23, 2019 | 39.31 | 39.92 | 39.27 | 39.85 | 21,900,896 | +0.53(+1.35%) |
Jan 22, 2019 | 39.48 | 39.59 | 38.91 | 39.32 | 26,503,124 | -0.07(-0.18%) |
Jan 18, 2019 | 39.27 | 39.64 | 39.21 | 39.39 | 24,355,740 | +0.18(+0.46%) |
Jan 17, 2019 | 39.43 | 39.60 | 38.78 | 39.21 | 22,060,640 | -0.17(-0.44%) |
Jan 16, 2019 | 39.96 | 39.96 | 39.32 | 39.38 | 19,439,716 | -0.70(-1.76%) |
Jan 15, 2019 | 39.83 | 40.21 | 39.72 | 40.08 | 14,579,330 | +0.05(+0.12%) |
Jan 14, 2019 | 39.90 | 40.12 | 39.79 | 40.03 | 16,437,376 | +0.01(+0.02%) |
Jan 11, 2019 | 39.90 | 40.19 | 39.61 | 40.03 | 22,904,760 | +0.29(+0.73%) |
Jan 10, 2019 | 39.52 | 39.81 | 39.23 | 39.74 | 20,669,230 | +0.38(+0.96%) |
Jan 09, 2019 | 39.79 | 39.82 | 39.22 | 39.36 | 26,287,506 | -0.09(-0.22%) |
Jan 08, 2019 | 38.69 | 39.65 | 38.55 | 39.44 | 31,710,138 | +1.12(+2.93%) |
Jan 07, 2019 | 38.35 | 38.69 | 38.21 | 38.32 | 24,192,696 | +0.24(+0.64%) |
Jan 04, 2019 | 38.17 | 38.44 | 37.80 | 38.08 | 25,214,362 | +0.09(+0.25%) |
Jan 03, 2019 | 38.04 | 38.50 | 37.88 | 37.98 | 28,326,250 | +0.14(+0.36%) |
Jan 02, 2019 | 37.94 | 37.94 | 37.35 | 37.85 | 20,635,156 | -0.14(-0.36%) |
Dec 31, 2018 | 37.52 | 37.99 | 37.21 | 37.98 | 22,692,156 | +0.64(+1.72%) |
Dec 28, 2018 | 37.41 | 37.74 | 37.09 | 37.34 | 21,863,164 | +0.08(+0.22%) |
Dec 27, 2018 | 36.69 | 37.27 | 36.05 | 37.26 | 25,733,244 | +0.48(+1.30%) |
Dec 26, 2018 | 35.96 | 36.80 | 35.40 | 36.78 | 26,596,722 | +0.94(+2.62%) |
Dec 24, 2018 | 36.94 | 37.19 | 35.77 | 35.84 | 22,315,476 | -1.26(-3.41%) |
Dec 21, 2018 | 37.05 | 38.19 | 36.65 | 37.11 | 82,005,808 | -0.10(-0.27%) |
Dec 20, 2018 | 37.78 | 37.84 | 36.66 | 37.21 | 39,378,472 | -0.53(-1.41%) |
Dec 19, 2018 | 37.65 | 38.46 | 37.50 | 37.74 | 31,035,006 | +0.14(+0.38%) |
Dec 18, 2018 | 37.80 | 38.30 | 37.37 | 37.60 | 25,345,858 | -0.20(-0.54%) |
Dec 17, 2018 | 38.55 | 38.72 | 37.52 | 37.80 | 26,676,528 | -0.76(-1.98%) |
Dec 14, 2018 | 38.48 | 38.85 | 38.34 | 38.57 | 20,663,114 | -0.01(-0.02%) |
Dec 13, 2018 | 38.51 | 38.85 | 38.38 | 38.57 | 21,401,984 | -0.11(-0.28%) |
Dec 12, 2018 | 39.05 | 39.32 | 38.67 | 38.68 | 27,861,454 | -1.08(-2.72%) |
Dec 11, 2018 | 39.71 | 40.13 | 39.61 | 39.76 | 22,058,008 | +0.39(+1.00%) |
Dec 10, 2018 | 39.05 | 39.44 | 38.42 | 39.37 | 24,571,970 | +0.40(+1.02%) |
Dec 07, 2018 | 39.13 | 39.48 | 38.74 | 38.97 | 25,084,560 | -0.27(-0.69%) |
Dec 06, 2018 | 39.31 | 39.62 | 38.62 | 39.24 | 38,254,140 | -0.01(-0.02%) |
Dec 04, 2018 | 39.25 | 40.13 | 39.16 | 39.25 | 32,158,310 | -0.05(-0.12%) |
Dec 03, 2018 | 40.20 | 40.37 | 38.98 | 39.30 | 40,959,264 | -1.45(-3.55%) |
Nov 30, 2018 | 40.25 | 40.79 | 40.18 | 40.74 | 46,093,864 | +0.57(+1.43%) |
Nov 29, 2018 | 40.15 | 40.40 | 40.04 | 40.17 | 21,497,152 | -0.41(-1.02%) |
Nov 28, 2018 | 41.01 | 41.03 | 40.30 | 40.58 | 27,620,402 | -0.40(-0.97%) |
Nov 27, 2018 | 40.00 | 41.01 | 39.98 | 40.98 | 20,868,360 | +1.00(+2.50%) |
Nov 26, 2018 | 39.62 | 40.21 | 39.40 | 39.98 | 18,176,802 | +0.36(+0.90%) |
Nov 23, 2018 | 39.77 | 39.86 | 39.38 | 39.62 | 10,373,887 | -0.35(-0.88%) |
Nov 21, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.20(-0.50%) | |
Nov 20, 2018 | 41.23 | 41.61 | 39.98 | 40.17 | 32,604,572 | -0.78(-1.91%) |
Nov 19, 2018 | 40.71 | 41.43 | 40.66 | 40.96 | 27,227,692 | +0.28(+0.68%) |
Nov 16, 2018 | 39.90 | 40.80 | 39.80 | 40.68 | 28,818,508 | +0.76(+1.91%) |
Nov 15, 2018 | 39.76 | 39.92 | 39.49 | 39.92 | 25,356,930 | +0.09(+0.24%) |
Nov 14, 2018 | 39.95 | 40.08 | 39.46 | 39.82 | 26,713,134 | +0.19(+0.48%) |
Nov 13, 2018 | 39.92 | 39.96 | 39.40 | 39.63 | 19,311,148 | -0.04(-0.10%) |
Nov 12, 2018 | 39.75 | 40.13 | 39.55 | 39.67 | 19,588,822 | +0.18(+0.44%) |
Nov 09, 2018 | 39.40 | 40.00 | 39.14 | 39.50 | 25,702,642 | +0.13(+0.33%) |
Nov 08, 2018 | 38.98 | 39.48 | 38.96 | 39.37 | 18,456,872 | +0.42(+1.08%) |
Nov 07, 2018 | 38.88 | 39.04 | 38.53 | 38.95 | 22,037,582 | +0.30(+0.77%) |
Nov 06, 2018 | 38.52 | 38.75 | 38.27 | 38.65 | 18,115,164 | +0.00(+0.00%) |
Nov 05, 2018 | 38.18 | 38.81 | 38.18 | 38.65 | 18,261,634 | +0.39(+1.02%) |
Nov 02, 2018 | 38.07 | 38.57 | 37.78 | 38.26 | 21,808,104 | +0.39(+1.03%) |