Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.90 | 41.47 | 40.81 | 41.40 | 3,288,779 | +0.26(+0.62%) |
Jan 30, 2019 | 40.72 | 41.32 | 40.57 | 41.15 | 1,856,517 | +0.48(+1.17%) |
Jan 29, 2019 | 41.04 | 41.31 | 40.51 | 40.67 | 2,462,832 | -0.50(-1.22%) |
Jan 28, 2019 | 41.02 | 41.29 | 40.58 | 41.17 | 1,785,219 | -0.09(-0.21%) |
Jan 25, 2019 | 41.42 | 41.80 | 41.22 | 41.26 | 2,515,662 | +0.08(+0.19%) |
Jan 24, 2019 | 40.94 | 41.32 | 40.89 | 41.18 | 2,447,591 | +0.15(+0.37%) |
Jan 23, 2019 | 40.87 | 41.07 | 40.46 | 41.03 | 1,849,378 | +0.26(+0.63%) |
Jan 22, 2019 | 41.01 | 41.37 | 40.60 | 40.78 | 2,620,964 | -0.41(-1.01%) |
Jan 18, 2019 | 40.92 | 41.29 | 40.73 | 41.19 | 3,629,176 | +0.50(+1.24%) |
Jan 17, 2019 | 39.82 | 40.80 | 39.82 | 40.69 | 2,850,113 | +0.69(+1.72%) |
Jan 16, 2019 | 39.91 | 40.20 | 39.54 | 40.00 | 2,598,451 | +0.39(+0.98%) |
Jan 15, 2019 | 39.36 | 39.64 | 39.07 | 39.61 | 1,966,413 | +0.32(+0.81%) |
Jan 14, 2019 | 38.90 | 39.55 | 38.87 | 39.29 | 2,152,225 | +0.06(+0.16%) |
Jan 11, 2019 | 38.82 | 39.36 | 38.77 | 39.23 | 2,327,432 | +0.21(+0.54%) |
Jan 10, 2019 | 38.59 | 39.15 | 38.56 | 39.02 | 3,030,296 | +0.40(+1.03%) |
Jan 09, 2019 | 38.21 | 38.72 | 38.20 | 38.62 | 2,264,997 | +0.34(+0.88%) |
Jan 08, 2019 | 39.00 | 39.08 | 37.87 | 38.29 | 3,496,877 | -0.52(-1.34%) |
Jan 07, 2019 | 38.78 | 39.22 | 38.62 | 38.81 | 2,124,258 | -0.14(-0.36%) |
Jan 04, 2019 | 38.36 | 39.00 | 38.27 | 38.95 | 3,601,752 | +1.16(+3.08%) |
Jan 03, 2019 | 38.12 | 38.38 | 37.74 | 37.79 | 4,107,558 | -0.53(-1.38%) |
Jan 02, 2019 | 38.45 | 38.55 | 37.89 | 38.32 | 4,222,008 | -0.91(-2.32%) |
Dec 31, 2018 | 38.84 | 39.22 | 38.55 | 39.22 | 2,529,374 | +0.60(+1.55%) |
Dec 28, 2018 | 38.96 | 39.20 | 38.40 | 38.62 | 3,144,039 | -0.09(-0.23%) |
Dec 27, 2018 | 37.25 | 38.71 | 36.80 | 38.71 | 3,774,601 | +0.90(+2.38%) |
Dec 26, 2018 | 36.03 | 37.90 | 35.77 | 37.81 | 4,123,340 | +1.84(+5.13%) |
Dec 24, 2018 | 37.02 | 37.05 | 35.96 | 35.97 | 1,893,404 | -1.26(-3.39%) |
Dec 21, 2018 | 37.42 | 38.54 | 37.12 | 37.23 | 6,302,924 | -0.27(-0.73%) |
Dec 20, 2018 | 37.34 | 38.02 | 37.24 | 37.50 | 5,778,667 | -0.15(-0.40%) |
Dec 19, 2018 | 37.32 | 38.46 | 37.32 | 37.65 | 5,766,697 | +0.34(+0.92%) |
Dec 18, 2018 | 37.10 | 37.87 | 37.06 | 37.31 | 4,218,983 | +0.43(+1.17%) |
Dec 17, 2018 | 36.34 | 37.44 | 36.16 | 36.88 | 6,471,114 | +0.46(+1.26%) |
Dec 14, 2018 | 36.26 | 36.56 | 36.07 | 36.42 | 4,410,200 | -0.04(-0.12%) |
Dec 13, 2018 | 36.54 | 36.80 | 36.06 | 36.46 | 3,449,671 | -0.06(-0.17%) |
Dec 12, 2018 | 36.97 | 37.32 | 36.51 | 36.52 | 3,565,734 | +0.04(+0.12%) |
Dec 11, 2018 | 37.18 | 37.46 | 36.22 | 36.48 | 5,105,200 | -0.20(-0.55%) |
Dec 10, 2018 | 36.71 | 36.88 | 35.82 | 36.68 | 3,767,796 | -0.05(-0.14%) |
Dec 07, 2018 | 37.29 | 37.86 | 36.60 | 36.74 | 3,440,493 | -0.64(-1.70%) |
Dec 06, 2018 | 37.45 | 37.55 | 36.29 | 37.37 | 5,782,554 | -0.41(-1.10%) |
Dec 04, 2018 | 38.81 | 39.07 | 37.71 | 37.79 | 3,529,565 | -0.83(-2.15%) |
Dec 03, 2018 | 39.29 | 39.48 | 38.39 | 38.62 | 2,675,942 | -0.38(-0.97%) |
Nov 30, 2018 | 38.65 | 39.11 | 38.59 | 38.99 | 2,852,005 | +0.19(+0.48%) |
Nov 29, 2018 | 39.11 | 39.38 | 38.81 | 38.81 | 1,885,329 | -0.55(-1.40%) |
Nov 28, 2018 | 38.70 | 39.37 | 38.59 | 39.36 | 2,528,280 | +0.69(+1.79%) |
Nov 27, 2018 | 39.01 | 39.18 | 38.54 | 38.67 | 2,031,284 | -0.60(-1.52%) |
Nov 26, 2018 | 39.10 | 39.48 | 38.92 | 39.27 | 2,179,678 | +0.61(+1.59%) |
Nov 23, 2018 | 38.53 | 38.97 | 38.32 | 38.65 | 931,025 | -0.22(-0.56%) |
Nov 21, 2018 | 38.87 | 38.87 | 38.87 | 0 | +0.25(+0.64%) | |
Nov 20, 2018 | 38.22 | 38.91 | 38.09 | 38.63 | 5,009,441 | +0.21(+0.55%) |
Nov 19, 2018 | 38.36 | 38.48 | 38.06 | 38.41 | 3,612,191 | -0.02(-0.05%) |
Nov 16, 2018 | 38.26 | 38.52 | 38.04 | 38.43 | 6,609,709 | -0.11(-0.30%) |
Nov 15, 2018 | 38.20 | 38.66 | 37.97 | 38.55 | 3,259,985 | -0.08(-0.20%) |
Nov 14, 2018 | 39.85 | 39.87 | 38.35 | 38.63 | 4,333,604 | -1.10(-2.76%) |
Nov 13, 2018 | 39.90 | 40.46 | 39.62 | 39.72 | 2,643,233 | -0.17(-0.42%) |
Nov 12, 2018 | 40.77 | 40.89 | 39.84 | 39.89 | 2,574,928 | -0.95(-2.32%) |
Nov 09, 2018 | 40.64 | 41.04 | 40.51 | 40.83 | 2,395,108 | +0.11(+0.28%) |
Nov 08, 2018 | 40.99 | 41.39 | 40.48 | 40.72 | 2,767,670 | -0.42(-1.02%) |
Nov 07, 2018 | 40.59 | 41.20 | 40.13 | 41.14 | 2,809,529 | +0.70(+1.73%) |
Nov 06, 2018 | 39.79 | 40.56 | 39.72 | 40.44 | 3,052,871 | +0.57(+1.43%) |
Nov 05, 2018 | 39.50 | 40.17 | 39.50 | 39.87 | 2,803,908 | +0.53(+1.34%) |
Nov 02, 2018 | 40.52 | 40.70 | 39.17 | 39.34 | 5,640,462 | -0.80(-1.99%) |