Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.80 | 37.52 | 36.69 | 37.45 | 7,454,143 | +0.36(+0.98%) |
Jan 30, 2019 | 36.68 | 37.34 | 36.47 | 37.08 | 5,218,242 | +0.48(+1.30%) |
Jan 29, 2019 | 36.94 | 37.04 | 36.56 | 36.60 | 4,093,312 | -0.48(-1.31%) |
Jan 28, 2019 | 37.25 | 37.31 | 36.61 | 37.09 | 4,787,377 | -0.31(-0.83%) |
Jan 25, 2019 | 37.54 | 37.83 | 37.29 | 37.40 | 5,498,395 | +0.21(+0.56%) |
Jan 24, 2019 | 36.98 | 37.75 | 36.90 | 37.19 | 4,282,014 | +0.10(+0.28%) |
Jan 23, 2019 | 37.69 | 37.76 | 36.66 | 37.09 | 4,808,517 | -0.47(-1.25%) |
Jan 22, 2019 | 37.92 | 38.09 | 37.33 | 37.56 | 6,667,783 | -0.69(-1.81%) |
Jan 18, 2019 | 37.70 | 38.26 | 37.52 | 38.25 | 5,948,764 | +0.75(+2.01%) |
Jan 17, 2019 | 37.12 | 37.70 | 36.76 | 37.50 | 5,750,335 | +0.14(+0.37%) |
Jan 16, 2019 | 36.88 | 37.59 | 36.51 | 37.36 | 6,130,670 | +0.59(+1.60%) |
Jan 15, 2019 | 36.41 | 36.79 | 36.19 | 36.77 | 6,166,576 | +0.39(+1.07%) |
Jan 14, 2019 | 35.76 | 36.63 | 35.64 | 36.38 | 5,439,890 | +0.29(+0.82%) |
Jan 11, 2019 | 35.63 | 36.33 | 35.44 | 36.09 | 5,549,424 | +0.21(+0.58%) |
Jan 10, 2019 | 35.63 | 36.02 | 35.35 | 35.88 | 3,751,159 | +0.23(+0.63%) |
Jan 09, 2019 | 35.14 | 36.00 | 35.13 | 35.65 | 4,932,867 | +0.51(+1.45%) |
Jan 08, 2019 | 35.31 | 35.55 | 34.73 | 35.14 | 4,513,326 | +0.14(+0.40%) |
Jan 07, 2019 | 34.67 | 35.84 | 34.50 | 35.00 | 5,788,415 | +0.20(+0.57%) |
Jan 04, 2019 | 34.12 | 34.84 | 34.08 | 34.80 | 5,568,127 | +1.24(+3.69%) |
Jan 03, 2019 | 34.16 | 34.31 | 33.50 | 33.56 | 5,839,643 | -0.75(-2.20%) |
Jan 02, 2019 | 33.69 | 34.40 | 33.50 | 34.32 | 5,213,912 | +0.18(+0.53%) |
Dec 31, 2018 | 33.50 | 34.14 | 33.27 | 34.14 | 6,959,524 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.41 | 33.23 | 33.45 | 7,400,656 | -0.61(-1.81%) |
Dec 27, 2018 | 33.12 | 34.07 | 32.70 | 34.07 | 7,848,563 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.45 | 31.65 | 33.43 | 7,102,777 | +1.09(+3.38%) |
Dec 24, 2018 | 32.12 | 33.21 | 31.67 | 32.33 | 6,079,914 | -0.06(-0.19%) |
Dec 21, 2018 | 32.88 | 33.90 | 32.26 | 32.40 | 16,193,287 | -0.65(-1.97%) |
Dec 20, 2018 | 33.83 | 34.27 | 32.88 | 33.04 | 11,103,514 | -1.03(-3.02%) |
Dec 19, 2018 | 32.58 | 34.61 | 32.58 | 34.08 | 19,023,110 | +1.54(+4.74%) |
Dec 18, 2018 | 32.70 | 33.51 | 32.35 | 32.53 | 8,329,805 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.20 | 32.17 | 32.45 | 11,881,943 | -0.03(-0.08%) |
Dec 14, 2018 | 32.05 | 32.68 | 31.94 | 32.47 | 9,439,147 | +0.17(+0.54%) |
Dec 13, 2018 | 32.55 | 32.92 | 32.06 | 32.30 | 11,375,948 | -0.34(-1.03%) |
Dec 12, 2018 | 32.05 | 33.12 | 31.75 | 32.64 | 9,897,508 | +0.94(+2.98%) |
Dec 11, 2018 | 32.58 | 33.17 | 31.46 | 31.69 | 13,752,943 | -0.52(-1.61%) |
Dec 10, 2018 | 32.29 | 32.38 | 31.05 | 32.21 | 14,307,935 | -0.34(-1.03%) |
Dec 07, 2018 | 33.72 | 34.37 | 32.49 | 32.55 | 10,768,517 | -1.30(-3.83%) |
Dec 06, 2018 | 34.32 | 34.48 | 33.06 | 33.84 | 16,767,853 | -1.17(-3.34%) |
Dec 04, 2018 | 36.98 | 37.32 | 34.95 | 35.01 | 10,922,338 | -2.07(-5.58%) |
Dec 03, 2018 | 37.65 | 37.85 | 36.84 | 37.08 | 21,680,338 | -0.06(-0.16%) |
Nov 30, 2018 | 37.25 | 37.41 | 36.41 | 37.14 | 11,687,018 | -0.16(-0.44%) |
Nov 29, 2018 | 37.71 | 38.05 | 37.13 | 37.31 | 7,533,035 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.18 | 36.82 | 38.06 | 7,104,609 | +0.76(+2.05%) |
Nov 27, 2018 | 37.46 | 37.58 | 36.98 | 37.30 | 5,837,751 | -0.36(-0.96%) |
Nov 26, 2018 | 37.70 | 38.20 | 37.60 | 37.66 | 8,557,268 | +0.41(+1.11%) |
Nov 23, 2018 | 37.31 | 37.80 | 37.19 | 37.25 | 3,449,619 | -0.42(-1.12%) |
Nov 21, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.82 | 37.17 | 36.50 | 36.98 | 11,272,984 | -0.21(-0.55%) |
Nov 19, 2018 | 36.81 | 37.22 | 36.58 | 37.19 | 9,880,609 | +0.31(+0.84%) |
Nov 16, 2018 | 36.41 | 37.24 | 36.34 | 36.88 | 10,659,876 | +0.21(+0.59%) |
Nov 15, 2018 | 35.72 | 36.87 | 35.39 | 36.66 | 8,390,540 | +0.64(+1.79%) |
Nov 14, 2018 | 36.50 | 37.00 | 35.77 | 36.02 | 11,366,519 | -0.19(-0.52%) |
Nov 13, 2018 | 36.55 | 37.07 | 36.16 | 36.21 | 6,998,084 | -0.27(-0.73%) |
Nov 12, 2018 | 37.55 | 37.64 | 36.40 | 36.47 | 5,994,959 | -1.16(-3.08%) |
Nov 09, 2018 | 37.87 | 38.13 | 37.42 | 37.63 | 6,287,796 | -0.37(-0.97%) |
Nov 08, 2018 | 37.89 | 38.53 | 37.86 | 38.00 | 8,106,730 | -0.15(-0.41%) |
Nov 07, 2018 | 38.05 | 38.37 | 37.68 | 38.16 | 8,700,323 | -0.40(-1.05%) |
Nov 06, 2018 | 37.70 | 38.65 | 37.43 | 38.56 | 8,781,946 | +0.66(+1.74%) |
Nov 05, 2018 | 37.02 | 37.98 | 37.01 | 37.90 | 8,376,200 | +0.73(+1.96%) |
Nov 02, 2018 | 37.29 | 37.79 | 36.39 | 37.17 | 10,793,785 | +0.14(+0.37%) |