Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.76 | 39.97 | 39.76 | 39.82 | 2,419,483 | +0.00(+0.00%) |
Feb 27, 2019 | 39.65 | 39.87 | 39.51 | 39.82 | 2,499,306 | +0.05(+0.12%) |
Feb 26, 2019 | 39.67 | 39.91 | 39.67 | 39.78 | 3,271,959 | +0.01(+0.04%) |
Feb 25, 2019 | 39.94 | 40.01 | 39.74 | 39.76 | 2,863,265 | +0.03(+0.08%) |
Feb 22, 2019 | 39.48 | 39.75 | 39.48 | 39.73 | 2,603,964 | +0.35(+0.89%) |
Feb 21, 2019 | 39.37 | 39.48 | 39.22 | 39.38 | 3,916,326 | -0.10(-0.25%) |
Feb 20, 2019 | 39.45 | 39.53 | 39.29 | 39.48 | 3,701,812 | +0.04(+0.10%) |
Feb 19, 2019 | 39.28 | 39.54 | 39.25 | 39.44 | 3,566,475 | +0.04(+0.09%) |
Feb 15, 2019 | 39.34 | 39.40 | 39.20 | 39.40 | 2,703,368 | +0.35(+0.91%) |
Feb 14, 2019 | 38.92 | 39.20 | 38.82 | 39.05 | 3,142,353 | -0.02(-0.05%) |
Feb 13, 2019 | 39.10 | 39.21 | 39.01 | 39.06 | 3,628,101 | +0.09(+0.23%) |
Feb 12, 2019 | 38.70 | 39.03 | 38.70 | 38.97 | 5,031,454 | +0.51(+1.33%) |
Feb 11, 2019 | 38.54 | 38.64 | 38.38 | 38.46 | 2,968,227 | +0.03(+0.09%) |
Feb 08, 2019 | 38.05 | 38.43 | 38.05 | 38.43 | 4,842,460 | +0.13(+0.35%) |
Feb 07, 2019 | 38.38 | 38.46 | 38.03 | 38.30 | 4,049,257 | -0.37(-0.96%) |
Feb 06, 2019 | 38.75 | 38.79 | 38.53 | 38.67 | 3,371,706 | -0.12(-0.31%) |
Feb 05, 2019 | 38.63 | 38.83 | 38.61 | 38.79 | 4,153,564 | +0.22(+0.58%) |
Feb 04, 2019 | 38.24 | 38.57 | 38.19 | 38.57 | 2,848,147 | +0.32(+0.83%) |
Feb 01, 2019 | 38.24 | 38.42 | 38.14 | 38.25 | 3,799,351 | -0.01(-0.02%) |
Jan 31, 2019 | 37.87 | 38.35 | 37.84 | 38.26 | 3,781,488 | +0.44(+1.16%) |
Jan 30, 2019 | 37.39 | 37.92 | 37.34 | 37.82 | 3,379,312 | +0.70(+1.90%) |
Jan 29, 2019 | 37.26 | 37.29 | 36.97 | 37.11 | 3,552,139 | -0.14(-0.37%) |
Jan 28, 2019 | 37.30 | 37.32 | 37.01 | 37.25 | 4,012,097 | -0.39(-1.05%) |
Jan 25, 2019 | 37.67 | 37.77 | 37.55 | 37.65 | 4,134,364 | +0.26(+0.70%) |
Jan 24, 2019 | 37.39 | 37.48 | 37.16 | 37.39 | 3,750,584 | +0.01(+0.02%) |
Jan 23, 2019 | 37.48 | 37.58 | 37.00 | 37.38 | 4,210,097 | +0.06(+0.15%) |
Jan 22, 2019 | 37.59 | 37.64 | 37.03 | 37.32 | 6,757,093 | -0.49(-1.30%) |
Jan 18, 2019 | 37.70 | 37.92 | 37.51 | 37.81 | 4,844,998 | +0.41(+1.11%) |
Jan 17, 2019 | 36.96 | 37.51 | 36.96 | 37.40 | 5,121,282 | +0.32(+0.86%) |
Jan 16, 2019 | 37.18 | 37.29 | 37.07 | 37.08 | 4,430,064 | -0.05(-0.15%) |
Jan 15, 2019 | 36.67 | 37.16 | 36.66 | 37.14 | 11,796,081 | +0.55(+1.51%) |
Jan 14, 2019 | 36.53 | 36.71 | 36.47 | 36.58 | 2,376,942 | -0.26(-0.71%) |
Jan 11, 2019 | 36.70 | 36.85 | 36.61 | 36.84 | 2,902,599 | -0.03(-0.07%) |
Jan 10, 2019 | 36.53 | 36.91 | 36.38 | 36.87 | 3,570,650 | +0.13(+0.34%) |
Jan 09, 2019 | 36.68 | 36.88 | 36.52 | 36.74 | 5,316,347 | +0.17(+0.45%) |
Jan 08, 2019 | 36.53 | 36.67 | 36.15 | 36.58 | 4,819,085 | +0.41(+1.13%) |
Jan 07, 2019 | 35.94 | 36.40 | 35.85 | 36.17 | 5,854,486 | +0.26(+0.74%) |
Jan 04, 2019 | 35.18 | 36.01 | 35.09 | 35.90 | 6,955,325 | +1.27(+3.66%) |
Jan 03, 2019 | 35.31 | 35.41 | 34.59 | 34.64 | 7,403,130 | -0.92(-2.58%) |
Jan 02, 2019 | 35.03 | 35.69 | 34.98 | 35.55 | 7,965,127 | -0.07(-0.19%) |
Dec 31, 2018 | 35.53 | 35.66 | 35.26 | 35.62 | 12,255,045 | +0.35(+1.01%) |
Dec 28, 2018 | 35.52 | 35.80 | 35.06 | 35.27 | 12,457,660 | -0.06(-0.18%) |
Dec 27, 2018 | 34.56 | 35.33 | 33.97 | 35.33 | 14,180,515 | +0.33(+0.95%) |
Dec 26, 2018 | 33.46 | 35.00 | 33.27 | 35.00 | 13,559,353 | +1.76(+5.31%) |
Dec 24, 2018 | 33.87 | 34.09 | 33.21 | 33.23 | 7,404,547 | -0.90(-2.65%) |
Dec 21, 2018 | 35.12 | 35.48 | 34.01 | 34.14 | 17,977,760 | -0.89(-2.54%) |
Dec 20, 2018 | 35.40 | 35.68 | 34.61 | 35.03 | 14,657,980 | -0.58(-1.64%) |
Dec 19, 2018 | 36.25 | 36.83 | 35.30 | 35.61 | 12,507,391 | -0.65(-1.81%) |
Dec 18, 2018 | 36.42 | 36.61 | 35.98 | 36.27 | 9,278,590 | +0.17(+0.46%) |
Dec 17, 2018 | 36.77 | 36.95 | 35.85 | 36.10 | 8,362,777 | -0.83(-2.26%) |
Dec 14, 2018 | 37.38 | 37.50 | 36.85 | 36.94 | 5,435,284 | -0.82(-2.18%) |
Dec 13, 2018 | 37.90 | 38.10 | 37.55 | 37.76 | 4,869,782 | +0.00(+0.01%) |
Dec 12, 2018 | 37.99 | 38.28 | 37.73 | 37.76 | 7,191,330 | +0.29(+0.77%) |
Dec 11, 2018 | 37.94 | 37.97 | 37.20 | 37.47 | 5,380,316 | +0.06(+0.15%) |
Dec 10, 2018 | 37.07 | 37.56 | 36.59 | 37.41 | 7,166,424 | +0.27(+0.74%) |
Dec 07, 2018 | 38.11 | 38.35 | 36.99 | 37.14 | 5,661,896 | -1.08(-2.83%) |
Dec 06, 2018 | 37.42 | 38.22 | 37.04 | 38.22 | 7,664,422 | +0.07(+0.19%) |
Dec 04, 2018 | 39.35 | 39.39 | 38.07 | 38.14 | 4,806,373 | -1.36(-3.45%) |