Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.33 | 37.20 | 36.30 | 37.17 | 10,756,346 | +1.01(+2.80%) |
Jan 30, 2019 | 36.35 | 36.46 | 35.98 | 36.16 | 6,998,443 | -0.10(-0.28%) |
Jan 29, 2019 | 36.38 | 36.55 | 35.89 | 36.26 | 5,740,562 | -0.02(-0.04%) |
Jan 28, 2019 | 36.18 | 36.44 | 35.62 | 36.27 | 8,463,453 | +0.12(+0.32%) |
Jan 25, 2019 | 36.23 | 36.54 | 36.09 | 36.16 | 7,010,671 | +0.16(+0.45%) |
Jan 24, 2019 | 36.03 | 36.41 | 35.89 | 35.99 | 7,838,363 | -0.40(-1.11%) |
Jan 23, 2019 | 36.76 | 36.89 | 36.03 | 36.40 | 6,740,581 | -0.17(-0.47%) |
Jan 22, 2019 | 37.00 | 37.05 | 35.97 | 36.57 | 8,998,676 | -0.19(-0.53%) |
Jan 18, 2019 | 36.68 | 36.97 | 36.35 | 36.76 | 7,939,272 | +0.35(+0.96%) |
Jan 17, 2019 | 36.29 | 36.43 | 35.82 | 36.41 | 9,521,201 | +0.19(+0.51%) |
Jan 16, 2019 | 36.35 | 36.61 | 36.07 | 36.23 | 10,918,884 | -0.05(-0.15%) |
Jan 15, 2019 | 36.09 | 36.29 | 35.76 | 36.28 | 7,870,054 | +0.51(+1.43%) |
Jan 14, 2019 | 35.24 | 35.90 | 35.14 | 35.77 | 10,314,125 | +0.49(+1.40%) |
Jan 11, 2019 | 35.41 | 35.48 | 34.64 | 35.28 | 6,308,854 | +0.01(+0.02%) |
Jan 10, 2019 | 34.92 | 35.32 | 34.64 | 35.27 | 7,955,557 | +0.36(+1.04%) |
Jan 09, 2019 | 35.04 | 35.17 | 34.63 | 34.90 | 8,570,727 | -0.19(-0.53%) |
Jan 08, 2019 | 35.28 | 35.37 | 34.83 | 35.09 | 10,742,077 | +0.03(+0.09%) |
Jan 07, 2019 | 34.41 | 35.35 | 34.04 | 35.06 | 8,676,387 | +0.65(+1.89%) |
Jan 04, 2019 | 34.09 | 34.53 | 33.64 | 34.41 | 8,343,192 | +0.91(+2.72%) |
Jan 03, 2019 | 33.37 | 33.94 | 33.24 | 33.50 | 9,843,273 | -0.02(-0.07%) |
Jan 02, 2019 | 33.06 | 33.81 | 32.70 | 33.52 | 8,295,968 | +0.23(+0.70%) |
Dec 31, 2018 | 33.19 | 33.58 | 32.75 | 33.29 | 11,902,832 | -0.41(-1.22%) |
Dec 28, 2018 | 33.95 | 34.46 | 33.56 | 33.70 | 10,754,557 | -0.15(-0.43%) |
Dec 27, 2018 | 33.43 | 33.87 | 32.70 | 33.84 | 11,664,502 | +0.36(+1.09%) |
Dec 26, 2018 | 32.99 | 33.48 | 32.17 | 33.48 | 12,342,616 | +0.58(+1.76%) |
Dec 24, 2018 | 34.08 | 34.20 | 32.82 | 32.90 | 6,776,516 | -1.17(-3.43%) |
Dec 21, 2018 | 34.84 | 35.50 | 33.99 | 34.07 | 17,105,690 | -0.62(-1.78%) |
Dec 20, 2018 | 34.87 | 35.18 | 34.36 | 34.69 | 14,723,139 | -0.19(-0.53%) |
Dec 19, 2018 | 35.96 | 36.26 | 34.70 | 34.87 | 14,737,377 | -0.82(-2.30%) |
Dec 18, 2018 | 36.34 | 36.54 | 35.48 | 35.69 | 10,151,612 | -0.52(-1.43%) |
Dec 17, 2018 | 36.74 | 37.11 | 35.86 | 36.21 | 10,336,315 | -0.50(-1.35%) |
Dec 14, 2018 | 37.40 | 37.47 | 36.64 | 36.71 | 7,309,602 | -0.78(-2.08%) |
Dec 13, 2018 | 37.41 | 37.61 | 37.12 | 37.49 | 6,055,612 | +0.16(+0.44%) |
Dec 12, 2018 | 37.86 | 38.03 | 37.30 | 37.33 | 9,505,482 | -0.09(-0.25%) |
Dec 11, 2018 | 37.67 | 38.14 | 37.22 | 37.42 | 8,469,067 | +0.09(+0.23%) |
Dec 10, 2018 | 37.79 | 37.90 | 36.50 | 37.33 | 9,967,162 | -0.34(-0.90%) |
Dec 07, 2018 | 38.21 | 38.63 | 37.52 | 37.67 | 6,661,960 | -0.63(-1.64%) |
Dec 06, 2018 | 38.67 | 38.85 | 37.53 | 38.30 | 10,876,706 | -0.36(-0.92%) |
Dec 04, 2018 | 39.75 | 39.98 | 38.56 | 38.66 | 8,352,501 | -1.11(-2.80%) |
Dec 03, 2018 | 39.75 | 39.95 | 39.35 | 39.77 | 7,561,928 | +0.23(+0.59%) |
Nov 30, 2018 | 39.53 | 39.67 | 39.27 | 39.54 | 8,278,027 | -0.05(-0.14%) |
Nov 29, 2018 | 39.41 | 39.95 | 39.31 | 39.59 | 6,218,635 | +0.01(+0.02%) |
Nov 28, 2018 | 39.69 | 39.76 | 39.15 | 39.58 | 8,030,886 | -0.48(-1.20%) |
Nov 27, 2018 | 39.39 | 40.10 | 39.12 | 40.06 | 6,812,882 | +0.73(+1.87%) |
Nov 26, 2018 | 39.88 | 40.00 | 39.41 | 39.33 | 5,838,348 | -0.15(-0.37%) |
Nov 23, 2018 | 39.47 | 39.83 | 39.31 | 39.48 | 2,610,092 | -0.09(-0.23%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.26 | 40.50 | 39.22 | 39.40 | 7,715,133 | -0.73(-1.83%) |
Nov 19, 2018 | 40.19 | 40.79 | 40.01 | 40.13 | 7,877,210 | -0.15(-0.36%) |
Nov 16, 2018 | 40.23 | 40.91 | 40.04 | 40.28 | 14,228,861 | +0.07(+0.17%) |
Nov 15, 2018 | 40.22 | 40.43 | 39.79 | 40.21 | 8,922,856 | -0.02(-0.05%) |
Nov 14, 2018 | 40.83 | 40.93 | 39.87 | 40.23 | 7,326,715 | -0.57(-1.39%) |
Nov 13, 2018 | 41.08 | 41.48 | 40.49 | 40.80 | 7,211,647 | -0.22(-0.54%) |
Nov 12, 2018 | 41.29 | 41.93 | 40.89 | 41.02 | 7,249,551 | -0.24(-0.59%) |
Nov 09, 2018 | 40.78 | 41.38 | 40.56 | 41.26 | 7,475,288 | +0.52(+1.28%) |
Nov 08, 2018 | 40.70 | 40.96 | 40.46 | 40.74 | 6,583,404 | -0.18(-0.45%) |
Nov 07, 2018 | 41.15 | 41.29 | 40.43 | 40.92 | 7,038,962 | +0.07(+0.17%) |
Nov 06, 2018 | 40.33 | 41.05 | 40.07 | 40.86 | 8,798,368 | +0.82(+2.04%) |
Nov 05, 2018 | 39.03 | 40.50 | 39.01 | 40.04 | 13,714,953 | +1.27(+3.27%) |
Nov 02, 2018 | 39.93 | 40.14 | 38.53 | 38.77 | 29,193,128 | -4.18(-9.73%) |