Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.98 | 37.06 | 36.41 | 36.67 | 9,742,431 | -0.48(-1.30%) |
Feb 27, 2019 | 37.23 | 37.30 | 36.94 | 37.15 | 9,337,701 | -0.10(-0.27%) |
Feb 26, 2019 | 37.06 | 37.48 | 36.99 | 37.25 | 8,183,089 | -0.03(-0.07%) |
Feb 25, 2019 | 37.38 | 37.58 | 37.23 | 37.28 | 8,474,947 | +0.14(+0.38%) |
Feb 22, 2019 | 37.00 | 37.16 | 36.63 | 37.14 | 7,260,352 | +0.34(+0.93%) |
Feb 21, 2019 | 37.15 | 37.33 | 36.72 | 36.80 | 7,969,073 | -0.31(-0.83%) |
Feb 20, 2019 | 36.81 | 37.24 | 36.70 | 37.10 | 9,518,869 | +0.39(+1.06%) |
Feb 19, 2019 | 36.20 | 36.85 | 36.14 | 36.71 | 9,822,557 | +0.41(+1.13%) |
Feb 15, 2019 | 36.28 | 36.40 | 35.98 | 36.30 | 9,241,183 | +0.19(+0.51%) |
Feb 14, 2019 | 36.04 | 36.30 | 35.95 | 36.12 | 6,945,435 | -0.10(-0.28%) |
Feb 13, 2019 | 36.48 | 36.58 | 36.05 | 36.22 | 6,363,743 | -0.03(-0.08%) |
Feb 12, 2019 | 36.03 | 36.52 | 36.03 | 36.25 | 9,908,692 | +0.37(+1.04%) |
Feb 11, 2019 | 35.58 | 35.93 | 35.49 | 35.88 | 9,496,790 | -0.06(-0.18%) |
Feb 08, 2019 | 35.76 | 35.95 | 35.30 | 35.94 | 8,734,238 | +0.05(+0.13%) |
Feb 07, 2019 | 36.43 | 36.60 | 35.61 | 35.89 | 16,897,594 | -1.17(-3.16%) |
Feb 06, 2019 | 37.31 | 37.84 | 36.71 | 37.06 | 18,173,226 | +0.57(+1.55%) |
Feb 05, 2019 | 36.29 | 36.55 | 35.97 | 36.50 | 12,479,949 | +0.34(+0.95%) |
Feb 04, 2019 | 35.89 | 36.16 | 35.62 | 36.15 | 10,705,694 | +0.14(+0.39%) |
Feb 01, 2019 | 36.14 | 36.35 | 35.77 | 36.02 | 8,657,572 | -0.22(-0.62%) |
Jan 31, 2019 | 36.04 | 36.27 | 35.75 | 36.24 | 11,981,005 | -0.06(-0.18%) |
Jan 30, 2019 | 35.76 | 36.35 | 35.40 | 36.30 | 11,879,317 | +0.58(+1.61%) |
Jan 29, 2019 | 35.58 | 35.79 | 35.37 | 35.73 | 6,186,218 | +0.01(+0.03%) |
Jan 28, 2019 | 35.50 | 35.85 | 35.35 | 35.72 | 12,255,594 | -0.17(-0.47%) |
Jan 25, 2019 | 35.89 | 36.06 | 35.62 | 35.88 | 9,522,328 | +0.45(+1.26%) |
Jan 24, 2019 | 35.07 | 35.56 | 34.97 | 35.44 | 8,408,617 | +0.45(+1.30%) |
Jan 23, 2019 | 35.48 | 35.62 | 34.81 | 34.98 | 8,344,648 | -0.45(-1.26%) |
Jan 22, 2019 | 35.55 | 36.02 | 35.19 | 35.43 | 13,065,868 | -0.43(-1.19%) |
Jan 18, 2019 | 35.71 | 36.01 | 35.14 | 35.86 | 11,299,756 | +0.33(+0.91%) |
Jan 17, 2019 | 34.83 | 35.57 | 34.73 | 35.53 | 14,061,579 | +0.55(+1.57%) |
Jan 16, 2019 | 34.81 | 35.27 | 34.61 | 34.98 | 18,701,566 | +0.11(+0.32%) |
Jan 15, 2019 | 35.14 | 35.14 | 34.18 | 34.87 | 12,917,833 | -0.10(-0.29%) |
Jan 14, 2019 | 34.59 | 35.29 | 34.38 | 34.97 | 15,461,894 | +0.45(+1.29%) |
Jan 11, 2019 | 33.99 | 35.26 | 33.67 | 34.53 | 34,733,444 | +2.28(+7.05%) |
Jan 10, 2019 | 32.50 | 32.55 | 31.73 | 32.25 | 9,794,838 | -0.42(-1.28%) |
Jan 09, 2019 | 32.47 | 33.05 | 32.24 | 32.67 | 10,625,530 | +0.34(+1.06%) |
Jan 08, 2019 | 32.50 | 33.14 | 32.03 | 32.33 | 11,223,281 | +0.42(+1.31%) |
Jan 07, 2019 | 31.31 | 32.48 | 31.09 | 31.91 | 11,544,737 | +0.96(+3.09%) |
Jan 04, 2019 | 30.46 | 31.18 | 30.12 | 30.95 | 11,611,805 | +1.00(+3.35%) |
Jan 03, 2019 | 30.96 | 31.28 | 29.90 | 29.95 | 12,556,334 | -1.29(-4.13%) |
Jan 02, 2019 | 30.51 | 31.40 | 30.10 | 31.24 | 8,245,324 | +0.18(+0.57%) |
Dec 31, 2018 | 31.58 | 31.78 | 30.57 | 31.07 | 9,104,648 | -0.44(-1.39%) |
Dec 28, 2018 | 31.53 | 32.25 | 31.28 | 31.50 | 9,344,122 | -0.04(-0.12%) |
Dec 27, 2018 | 30.71 | 31.58 | 30.08 | 31.54 | 14,383,246 | +0.41(+1.31%) |
Dec 26, 2018 | 30.26 | 31.14 | 29.22 | 31.13 | 13,448,011 | +1.07(+3.55%) |
Dec 24, 2018 | 30.32 | 30.59 | 29.95 | 30.06 | 9,809,503 | -0.57(-1.85%) |
Dec 21, 2018 | 31.79 | 32.37 | 30.61 | 30.63 | 23,022,468 | -1.20(-3.76%) |
Dec 20, 2018 | 32.44 | 32.83 | 31.43 | 31.83 | 15,966,193 | -0.61(-1.89%) |
Dec 19, 2018 | 32.51 | 33.62 | 32.22 | 32.44 | 12,791,911 | +0.03(+0.09%) |
Dec 18, 2018 | 32.52 | 33.00 | 32.22 | 32.41 | 9,144,428 | +0.22(+0.69%) |
Dec 17, 2018 | 32.45 | 33.08 | 32.00 | 32.19 | 11,493,731 | -0.41(-1.25%) |
Dec 14, 2018 | 32.50 | 33.15 | 32.37 | 32.60 | 9,061,470 | -0.01(-0.03%) |
Dec 13, 2018 | 33.40 | 33.60 | 32.56 | 32.61 | 9,185,647 | -0.53(-1.60%) |
Dec 12, 2018 | 32.72 | 33.47 | 32.72 | 33.14 | 11,117,544 | +0.92(+2.85%) |
Dec 11, 2018 | 33.02 | 33.20 | 32.18 | 32.22 | 13,162,932 | +0.25(+0.78%) |
Dec 10, 2018 | 32.09 | 32.30 | 31.07 | 31.97 | 13,265,867 | -0.25(-0.78%) |
Dec 07, 2018 | 32.91 | 33.37 | 32.09 | 32.22 | 9,945,930 | -0.94(-2.83%) |
Dec 06, 2018 | 33.19 | 33.20 | 32.42 | 33.15 | 15,638,338 | -0.41(-1.22%) |
Dec 04, 2018 | 35.13 | 35.20 | 33.54 | 33.56 | 15,488,696 | -1.77(-5.02%) |