Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 39.88 | 40.32 | 39.76 | 40.12 | 5,797,281 | +0.19(+0.48%) |
Feb 27, 2019 | 39.64 | 40.12 | 39.60 | 39.93 | 5,260,191 | +0.07(+0.18%) |
Feb 26, 2019 | 40.00 | 40.00 | 39.55 | 39.86 | 4,397,267 | -0.13(-0.33%) |
Feb 25, 2019 | 40.65 | 40.75 | 39.99 | 39.99 | 12,138,565 | -0.53(-1.31%) |
Feb 22, 2019 | 40.27 | 40.81 | 40.17 | 40.52 | 9,321,400 | +0.40(+1.00%) |
Feb 21, 2019 | 39.94 | 40.22 | 39.83 | 40.12 | 8,416,991 | +0.01(+0.02%) |
Feb 20, 2019 | 39.86 | 40.30 | 39.61 | 40.11 | 7,687,455 | +0.25(+0.63%) |
Feb 19, 2019 | 40.03 | 40.19 | 39.79 | 39.86 | 4,050,673 | -0.15(-0.37%) |
Feb 15, 2019 | 40.32 | 40.32 | 39.70 | 40.01 | 10,376,200 | +0.09(+0.23%) |
Feb 14, 2019 | 39.50 | 40.07 | 39.36 | 39.92 | 5,203,278 | +0.32(+0.81%) |
Feb 13, 2019 | 40.11 | 40.24 | 39.39 | 39.60 | 6,236,563 | -0.44(-1.10%) |
Feb 12, 2019 | 39.50 | 40.33 | 39.42 | 40.04 | 7,507,285 | +0.73(+1.86%) |
Feb 11, 2019 | 39.31 | 39.59 | 39.10 | 39.31 | 5,533,722 | +0.12(+0.31%) |
Feb 08, 2019 | 38.44 | 39.23 | 38.39 | 39.19 | 6,419,600 | +0.34(+0.88%) |
Feb 07, 2019 | 38.39 | 39.09 | 38.15 | 38.85 | 9,183,525 | +0.08(+0.21%) |
Feb 06, 2019 | 37.30 | 39.02 | 37.25 | 38.77 | 11,375,090 | +1.02(+2.70%) |
Feb 05, 2019 | 38.07 | 38.14 | 37.58 | 37.75 | 10,492,814 | -0.18(-0.47%) |
Feb 04, 2019 | 37.84 | 38.05 | 37.59 | 37.93 | 6,778,857 | +0.00(+0.00%) |
Feb 01, 2019 | 38.15 | 38.38 | 37.71 | 37.93 | 6,005,100 | -0.22(-0.58%) |
Jan 31, 2019 | 37.47 | 38.24 | 37.40 | 38.15 | 10,806,105 | +0.73(+1.95%) |
Jan 30, 2019 | 37.15 | 37.62 | 37.00 | 37.42 | 13,212,455 | +0.41(+1.11%) |
Jan 29, 2019 | 36.83 | 37.11 | 36.59 | 37.01 | 8,032,691 | +0.16(+0.43%) |
Jan 28, 2019 | 37.20 | 37.20 | 36.68 | 36.85 | 5,259,010 | -0.60(-1.60%) |
Jan 25, 2019 | 37.41 | 37.70 | 37.30 | 37.45 | 3,919,100 | +0.22(+0.59%) |
Jan 24, 2019 | 37.27 | 37.54 | 37.15 | 37.23 | 5,939,707 | +0.04(+0.11%) |
Jan 23, 2019 | 37.46 | 37.61 | 36.69 | 37.19 | 3,862,688 | -0.07(-0.19%) |
Jan 22, 2019 | 37.14 | 37.52 | 36.92 | 37.26 | 5,865,945 | -0.43(-1.14%) |
Jan 18, 2019 | 37.13 | 37.77 | 36.67 | 37.69 | 9,464,700 | +0.88(+2.39%) |
Jan 17, 2019 | 36.55 | 37.24 | 36.42 | 36.81 | 6,405,165 | +0.19(+0.52%) |
Jan 16, 2019 | 36.74 | 36.87 | 36.47 | 36.62 | 5,553,374 | -0.10(-0.27%) |
Jan 15, 2019 | 35.42 | 36.89 | 35.41 | 36.72 | 10,873,414 | +1.41(+3.99%) |
Jan 14, 2019 | 35.27 | 35.56 | 35.08 | 35.31 | 3,817,445 | -0.25(-0.70%) |
Jan 11, 2019 | 35.64 | 35.77 | 35.19 | 35.56 | 5,494,500 | -0.39(-1.08%) |
Jan 10, 2019 | 35.68 | 35.99 | 35.37 | 35.95 | 5,073,470 | +0.07(+0.20%) |
Jan 09, 2019 | 35.67 | 36.33 | 35.52 | 35.88 | 7,518,121 | +0.50(+1.41%) |
Jan 08, 2019 | 34.90 | 35.51 | 34.57 | 35.38 | 10,263,716 | +0.96(+2.79%) |
Jan 07, 2019 | 34.34 | 34.96 | 34.19 | 34.42 | 6,446,634 | +0.21(+0.61%) |
Jan 04, 2019 | 33.42 | 34.40 | 33.42 | 34.21 | 8,072,500 | +1.30(+3.95%) |
Jan 03, 2019 | 34.24 | 34.32 | 32.73 | 32.91 | 10,507,751 | -1.55(-4.50%) |
Jan 02, 2019 | 34.65 | 34.86 | 34.06 | 34.46 | 6,334,937 | -0.88(-2.49%) |
Dec 31, 2018 | 34.92 | 35.34 | 34.79 | 35.34 | 4,434,500 | +0.67(+1.93%) |
Dec 28, 2018 | 34.76 | 35.15 | 34.24 | 34.67 | 6,442,000 | +0.19(+0.55%) |
Dec 27, 2018 | 33.15 | 34.48 | 33.01 | 34.48 | 7,353,466 | +0.80(+2.38%) |
Dec 26, 2018 | 31.90 | 33.68 | 31.78 | 33.68 | 6,578,038 | +1.95(+6.15%) |
Dec 24, 2018 | 32.60 | 32.78 | 31.56 | 31.73 | 4,004,900 | -1.10(-3.35%) |
Dec 21, 2018 | 33.26 | 33.67 | 32.56 | 32.83 | 14,305,300 | -0.43(-1.29%) |
Dec 20, 2018 | 33.82 | 33.95 | 32.86 | 33.26 | 9,161,688 | -0.72(-2.12%) |
Dec 19, 2018 | 34.52 | 35.10 | 33.41 | 33.98 | 7,302,859 | -0.33(-0.96%) |
Dec 18, 2018 | 34.61 | 35.05 | 33.99 | 34.31 | 9,218,186 | +0.26(+0.76%) |
Dec 17, 2018 | 35.48 | 35.48 | 33.87 | 34.05 | 9,910,485 | -1.75(-4.89%) |
Dec 14, 2018 | 36.60 | 36.60 | 35.54 | 35.80 | 6,822,400 | -1.18(-3.19%) |
Dec 13, 2018 | 37.34 | 37.52 | 36.44 | 36.98 | 4,992,357 | -0.12(-0.32%) |
Dec 12, 2018 | 37.15 | 37.64 | 37.00 | 37.10 | 6,990,006 | +0.54(+1.48%) |
Dec 11, 2018 | 36.59 | 36.95 | 36.16 | 36.56 | 5,711,684 | +0.41(+1.13%) |
Dec 10, 2018 | 35.41 | 36.20 | 34.95 | 36.15 | 5,738,952 | +0.67(+1.89%) |
Dec 07, 2018 | 36.58 | 36.73 | 35.05 | 35.48 | 7,395,800 | -1.29(-3.51%) |
Dec 06, 2018 | 36.00 | 36.78 | 35.28 | 36.77 | 9,679,673 | +0.25(+0.68%) |
Dec 04, 2018 | 38.53 | 38.65 | 36.42 | 36.52 | 8,966,100 | -1.99(-5.17%) |