Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.36 | 43.25 | 42.36 | 43.06 | 1,447,507 | +0.27(+0.63%) |
Jan 30, 2019 | 42.82 | 43.19 | 42.12 | 42.79 | 1,525,794 | -0.02(-0.04%) |
Jan 29, 2019 | 43.01 | 43.18 | 42.72 | 42.81 | 2,039,116 | -0.22(-0.52%) |
Jan 28, 2019 | 42.79 | 43.28 | 42.60 | 43.03 | 908,612 | -0.32(-0.73%) |
Jan 25, 2019 | 42.72 | 43.40 | 42.54 | 43.35 | 1,398,260 | +1.06(+2.50%) |
Jan 24, 2019 | 41.67 | 42.93 | 41.67 | 42.29 | 1,634,922 | +0.43(+1.02%) |
Jan 23, 2019 | 42.03 | 42.03 | 41.09 | 41.86 | 2,635,540 | +0.26(+0.62%) |
Jan 22, 2019 | 41.73 | 41.94 | 41.34 | 41.60 | 2,313,894 | -0.45(-1.08%) |
Jan 18, 2019 | 41.52 | 42.20 | 41.33 | 42.06 | 1,412,169 | +0.82(+1.98%) |
Jan 17, 2019 | 40.94 | 41.62 | 40.62 | 41.24 | 1,177,575 | +0.14(+0.34%) |
Jan 16, 2019 | 40.35 | 41.35 | 40.34 | 41.10 | 1,665,005 | +0.98(+2.45%) |
Jan 15, 2019 | 39.43 | 40.34 | 39.21 | 40.12 | 1,081,800 | +0.51(+1.29%) |
Jan 14, 2019 | 38.92 | 40.23 | 38.91 | 39.61 | 1,748,875 | +0.24(+0.61%) |
Jan 11, 2019 | 38.65 | 39.57 | 38.63 | 39.37 | 2,335,249 | +0.28(+0.71%) |
Jan 10, 2019 | 38.74 | 39.73 | 38.68 | 39.09 | 1,560,514 | +0.06(+0.14%) |
Jan 09, 2019 | 38.79 | 39.40 | 38.42 | 39.04 | 2,075,665 | +0.35(+0.91%) |
Jan 08, 2019 | 39.30 | 39.39 | 38.33 | 38.68 | 2,466,405 | +0.50(+1.31%) |
Jan 07, 2019 | 37.79 | 38.74 | 37.51 | 38.18 | 2,024,801 | +0.15(+0.39%) |
Jan 04, 2019 | 37.53 | 38.30 | 37.24 | 38.03 | 2,569,443 | +1.37(+3.74%) |
Jan 03, 2019 | 36.75 | 37.21 | 36.32 | 36.66 | 939,581 | -0.46(-1.25%) |
Jan 02, 2019 | 36.42 | 37.52 | 36.38 | 37.13 | 1,350,349 | -0.10(-0.27%) |
Dec 31, 2018 | 36.88 | 37.24 | 36.63 | 37.23 | 1,199,432 | +0.58(+1.57%) |
Dec 28, 2018 | 36.79 | 37.33 | 36.37 | 36.65 | 1,344,887 | -0.02(-0.05%) |
Dec 27, 2018 | 35.62 | 36.73 | 35.32 | 36.67 | 1,213,468 | +0.43(+1.18%) |
Dec 26, 2018 | 34.50 | 36.25 | 34.00 | 36.24 | 3,401,336 | +1.87(+5.45%) |
Dec 24, 2018 | 34.44 | 35.03 | 34.21 | 34.37 | 735,358 | -0.47(-1.36%) |
Dec 21, 2018 | 35.93 | 36.44 | 34.76 | 34.84 | 3,188,783 | -1.16(-3.22%) |
Dec 20, 2018 | 35.98 | 36.83 | 35.60 | 36.00 | 1,763,000 | -0.41(-1.12%) |
Dec 19, 2018 | 37.07 | 37.93 | 36.19 | 36.41 | 1,761,890 | -0.79(-2.12%) |
Dec 18, 2018 | 37.66 | 38.07 | 36.95 | 37.20 | 1,806,111 | -0.29(-0.77%) |
Dec 17, 2018 | 37.94 | 38.65 | 37.30 | 37.49 | 2,101,230 | -0.80(-2.08%) |
Dec 14, 2018 | 38.60 | 39.17 | 38.02 | 38.28 | 1,462,738 | -0.89(-2.27%) |
Dec 13, 2018 | 39.18 | 39.45 | 38.82 | 39.17 | 1,304,505 | -0.04(-0.09%) |
Dec 12, 2018 | 39.15 | 39.97 | 38.77 | 39.21 | 1,677,268 | +0.74(+1.93%) |
Dec 11, 2018 | 39.85 | 39.98 | 38.35 | 38.47 | 1,406,118 | -0.63(-1.61%) |
Dec 10, 2018 | 39.53 | 39.81 | 38.28 | 39.10 | 1,760,588 | -0.66(-1.66%) |
Dec 07, 2018 | 40.32 | 41.16 | 39.51 | 39.76 | 1,804,648 | -0.58(-1.45%) |
Dec 06, 2018 | 39.25 | 40.37 | 39.10 | 40.34 | 2,454,476 | -0.37(-0.91%) |
Dec 04, 2018 | 42.13 | 42.13 | 39.87 | 40.71 | 2,101,487 | -1.60(-3.79%) |
Dec 03, 2018 | 42.62 | 43.19 | 42.04 | 42.32 | 2,176,073 | +0.63(+1.51%) |
Nov 30, 2018 | 41.20 | 41.88 | 41.09 | 41.69 | 2,469,813 | +0.26(+0.63%) |
Nov 29, 2018 | 41.42 | 41.86 | 41.18 | 41.43 | 1,683,659 | -0.43(-1.02%) |
Nov 28, 2018 | 41.05 | 41.89 | 40.51 | 41.86 | 1,715,124 | +0.91(+2.22%) |
Nov 27, 2018 | 41.02 | 41.64 | 40.86 | 40.95 | 1,163,556 | -0.42(-1.01%) |
Nov 26, 2018 | 41.12 | 41.79 | 40.93 | 41.36 | 1,105,299 | +0.98(+2.43%) |
Nov 23, 2018 | 40.21 | 41.10 | 39.94 | 40.38 | 610,957 | -0.30(-0.73%) |
Nov 21, 2018 | 40.68 | 40.68 | 40.68 | 0 | +0.80(+2.00%) | |
Nov 20, 2018 | 39.65 | 40.18 | 39.14 | 39.88 | 2,102,818 | -0.39(-0.97%) |
Nov 19, 2018 | 41.12 | 41.12 | 39.76 | 40.27 | 2,830,432 | -0.97(-2.36%) |
Nov 16, 2018 | 41.63 | 41.73 | 41.08 | 41.24 | 1,754,252 | -0.82(-1.94%) |
Nov 15, 2018 | 41.27 | 42.11 | 40.51 | 42.06 | 1,912,267 | +0.27(+0.64%) |
Nov 14, 2018 | 42.55 | 43.14 | 41.24 | 41.79 | 2,400,021 | -0.42(-0.99%) |
Nov 13, 2018 | 41.44 | 43.13 | 41.39 | 42.21 | 2,449,817 | +0.90(+2.18%) |
Nov 12, 2018 | 42.37 | 42.57 | 41.28 | 41.31 | 1,256,548 | -1.00(-2.37%) |
Nov 09, 2018 | 42.77 | 43.27 | 42.02 | 42.31 | 1,248,985 | -0.78(-1.81%) |
Nov 08, 2018 | 42.55 | 43.51 | 42.55 | 43.09 | 1,735,280 | +0.21(+0.50%) |
Nov 07, 2018 | 42.04 | 42.93 | 41.50 | 42.88 | 1,735,263 | +1.18(+2.82%) |
Nov 06, 2018 | 41.24 | 41.99 | 41.08 | 41.70 | 1,287,494 | +0.31(+0.74%) |
Nov 05, 2018 | 41.07 | 41.86 | 41.07 | 41.39 | 1,908,137 | +0.38(+0.93%) |
Nov 02, 2018 | 41.95 | 42.50 | 40.61 | 41.01 | 2,148,435 | -0.35(-0.85%) |