Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 39.62 | 39.91 | 39.48 | 39.80 | 7,805,900 | +0.04(+0.11%) |
Nov 30, 2018 | 39.43 | 39.86 | 39.22 | 39.76 | 14,702,041 | +0.40(+1.01%) |
Nov 29, 2018 | 39.17 | 39.63 | 39.00 | 39.36 | 6,384,205 | +0.10(+0.25%) |
Nov 28, 2018 | 39.00 | 39.42 | 38.88 | 39.26 | 9,175,057 | -0.11(-0.27%) |
Nov 27, 2018 | 38.77 | 39.38 | 38.66 | 39.37 | 7,389,720 | +0.52(+1.34%) |
Nov 26, 2018 | 39.19 | 39.30 | 38.58 | 38.85 | 8,968,870 | +0.14(+0.37%) |
Nov 23, 2018 | 38.29 | 38.92 | 38.24 | 38.70 | 3,138,654 | +0.27(+0.71%) |
Nov 21, 2018 | 38.43 | 38.43 | 38.43 | 0 | -0.19(-0.48%) | |
Nov 20, 2018 | 39.46 | 39.73 | 38.50 | 38.62 | 10,380,433 | -0.65(-1.67%) |
Nov 19, 2018 | 39.09 | 39.61 | 39.09 | 39.27 | 7,638,703 | +0.14(+0.36%) |
Nov 16, 2018 | 38.89 | 39.51 | 38.74 | 39.13 | 7,317,643 | +0.29(+0.75%) |
Nov 15, 2018 | 38.58 | 38.85 | 38.29 | 38.84 | 8,842,206 | +0.16(+0.41%) |
Nov 14, 2018 | 38.71 | 38.93 | 38.36 | 38.68 | 8,932,474 | -0.28(-0.73%) |
Nov 13, 2018 | 39.45 | 39.66 | 38.78 | 38.96 | 7,495,411 | -0.33(-0.83%) |
Nov 12, 2018 | 38.95 | 39.58 | 38.95 | 39.29 | 10,100,966 | +0.13(+0.34%) |
Nov 09, 2018 | 38.78 | 39.23 | 38.61 | 39.15 | 8,090,059 | +0.32(+0.82%) |
Nov 08, 2018 | 38.56 | 38.87 | 38.12 | 38.84 | 6,025,852 | +0.25(+0.64%) |
Nov 07, 2018 | 38.57 | 38.96 | 38.32 | 38.59 | 8,076,400 | +0.19(+0.48%) |
Nov 06, 2018 | 37.71 | 38.42 | 37.61 | 38.40 | 9,139,447 | +0.65(+1.73%) |
Nov 05, 2018 | 37.31 | 37.87 | 37.27 | 37.75 | 8,094,704 | +0.65(+1.74%) |
Nov 02, 2018 | 37.35 | 37.44 | 36.53 | 37.10 | 12,742,998 | -0.34(-0.92%) |