Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.01 | 35.06 | 34.92 | 34.92 | 9,760,133 | -0.15(-0.41%) |
Feb 27, 2019 | 35.12 | 35.16 | 35.01 | 35.07 | 7,453,051 | -0.11(-0.32%) |
Feb 26, 2019 | 35.08 | 35.27 | 35.06 | 35.18 | 8,586,786 | +0.15(+0.42%) |
Feb 25, 2019 | 35.12 | 35.16 | 35.01 | 35.03 | 13,337,266 | +0.11(+0.32%) |
Feb 22, 2019 | 34.90 | 35.01 | 34.88 | 34.92 | 8,752,836 | +0.13(+0.37%) |
Feb 21, 2019 | 34.82 | 34.85 | 34.71 | 34.79 | 16,596,086 | -0.09(-0.25%) |
Feb 20, 2019 | 34.78 | 35.00 | 34.78 | 34.88 | 9,246,463 | +0.14(+0.39%) |
Feb 19, 2019 | 34.48 | 34.79 | 34.46 | 34.74 | 11,917,768 | +0.17(+0.50%) |
Feb 15, 2019 | 34.38 | 34.58 | 34.36 | 34.57 | 8,405,484 | +0.46(+1.36%) |
Feb 14, 2019 | 34.11 | 34.25 | 34.03 | 34.11 | 14,080,041 | +0.00(+0.00%) |
Feb 13, 2019 | 34.22 | 34.29 | 34.11 | 34.11 | 16,301,762 | +0.01(+0.02%) |
Feb 12, 2019 | 34.01 | 34.12 | 33.99 | 34.10 | 13,626,465 | +0.45(+1.32%) |
Feb 11, 2019 | 33.72 | 33.76 | 33.61 | 33.65 | 17,880,872 | -0.07(-0.20%) |
Feb 08, 2019 | 33.61 | 33.72 | 33.50 | 33.72 | 10,330,931 | -0.12(-0.35%) |
Feb 07, 2019 | 34.01 | 34.06 | 33.75 | 33.84 | 11,187,849 | -0.44(-1.27%) |
Feb 06, 2019 | 34.40 | 34.43 | 34.25 | 34.28 | 9,610,728 | -0.22(-0.65%) |
Feb 05, 2019 | 34.41 | 34.50 | 34.37 | 34.50 | 10,722,008 | +0.27(+0.80%) |
Feb 04, 2019 | 34.06 | 34.24 | 33.99 | 34.23 | 13,266,664 | +0.12(+0.35%) |
Feb 01, 2019 | 34.09 | 34.18 | 34.01 | 34.11 | 14,012,996 | -0.02(-0.05%) |
Jan 31, 2019 | 34.05 | 34.18 | 33.98 | 34.12 | 26,791,750 | +0.01(+0.03%) |
Jan 30, 2019 | 33.90 | 34.26 | 33.79 | 34.12 | 24,871,284 | +0.38(+1.12%) |
Jan 29, 2019 | 33.81 | 33.89 | 33.73 | 33.74 | 18,075,986 | +0.09(+0.28%) |
Jan 28, 2019 | 33.53 | 33.65 | 33.48 | 33.65 | 36,544,044 | -0.16(-0.48%) |
Jan 25, 2019 | 33.73 | 33.86 | 33.72 | 33.81 | 11,217,127 | +0.42(+1.26%) |
Jan 24, 2019 | 33.35 | 33.47 | 33.27 | 33.39 | 14,542,130 | +0.04(+0.13%) |
Jan 23, 2019 | 33.43 | 33.47 | 33.18 | 33.35 | 13,159,003 | +0.17(+0.52%) |
Jan 22, 2019 | 33.34 | 33.38 | 33.10 | 33.17 | 35,401,076 | -0.52(-1.55%) |
Jan 18, 2019 | 33.66 | 33.72 | 33.56 | 33.70 | 22,897,856 | +0.36(+1.08%) |
Jan 17, 2019 | 33.04 | 33.42 | 33.03 | 33.34 | 25,314,870 | +0.11(+0.33%) |
Jan 16, 2019 | 33.16 | 33.28 | 33.16 | 33.23 | 17,304,166 | +0.10(+0.31%) |
Jan 15, 2019 | 33.04 | 33.17 | 32.92 | 33.12 | 13,882,347 | +0.21(+0.62%) |
Jan 14, 2019 | 32.81 | 33.03 | 32.81 | 32.92 | 22,073,790 | -0.17(-0.52%) |
Jan 11, 2019 | 33.07 | 33.16 | 33.00 | 33.09 | 39,320,348 | -0.21(-0.62%) |
Jan 10, 2019 | 33.02 | 33.31 | 33.01 | 33.29 | 19,084,456 | +0.14(+0.41%) |
Jan 09, 2019 | 33.06 | 33.25 | 32.99 | 33.16 | 22,966,652 | +0.40(+1.23%) |
Jan 08, 2019 | 32.83 | 32.85 | 32.64 | 32.76 | 13,242,465 | +0.23(+0.71%) |
Jan 07, 2019 | 32.45 | 32.70 | 32.36 | 32.52 | 18,576,346 | +0.10(+0.32%) |
Jan 04, 2019 | 31.93 | 32.48 | 31.89 | 32.42 | 14,587,475 | +0.97(+3.07%) |
Jan 03, 2019 | 31.61 | 31.67 | 31.34 | 31.45 | 20,803,942 | -0.26(-0.81%) |
Jan 02, 2019 | 31.36 | 31.74 | 31.33 | 31.71 | 19,735,466 | -0.04(-0.13%) |
Dec 31, 2018 | 31.87 | 31.91 | 31.66 | 31.75 | 56,119,044 | +0.07(+0.22%) |
Dec 28, 2018 | 31.82 | 31.85 | 31.59 | 31.69 | 54,631,852 | +0.21(+0.65%) |
Dec 27, 2018 | 31.08 | 31.51 | 30.86 | 31.48 | 66,487,184 | +0.03(+0.08%) |
Dec 26, 2018 | 30.86 | 31.46 | 30.59 | 31.45 | 63,380,640 | +0.78(+2.54%) |
Dec 24, 2018 | 31.06 | 31.16 | 30.68 | 30.68 | 33,882,832 | -0.34(-1.09%) |
Dec 21, 2018 | 31.42 | 31.59 | 30.99 | 31.01 | 67,500,160 | -0.62(-1.95%) |
Dec 20, 2018 | 31.80 | 31.91 | 31.50 | 31.63 | 61,697,500 | -0.12(-0.37%) |
Dec 19, 2018 | 32.23 | 32.48 | 31.66 | 31.75 | 43,220,708 | -0.35(-1.08%) |
Dec 18, 2018 | 32.21 | 32.32 | 32.01 | 32.10 | 40,154,740 | +0.03(+0.11%) |
Dec 17, 2018 | 32.34 | 32.37 | 31.92 | 32.06 | 47,832,884 | -0.28(-0.86%) |
Dec 14, 2018 | 32.41 | 32.55 | 32.34 | 32.34 | 34,669,276 | -0.45(-1.37%) |
Dec 13, 2018 | 32.90 | 32.99 | 32.75 | 32.79 | 27,266,606 | -0.06(-0.18%) |
Dec 12, 2018 | 32.86 | 33.06 | 32.84 | 32.85 | 36,716,180 | +0.51(+1.57%) |
Dec 11, 2018 | 32.62 | 32.62 | 32.18 | 32.34 | 74,630,264 | +0.03(+0.10%) |
Dec 10, 2018 | 32.44 | 32.48 | 31.98 | 32.31 | 37,667,276 | -0.28(-0.86%) |
Dec 07, 2018 | 32.97 | 33.11 | 32.49 | 32.59 | 46,934,884 | -0.35(-1.05%) |
Dec 06, 2018 | 32.65 | 32.95 | 32.32 | 32.94 | 47,481,232 | -0.31(-0.94%) |
Dec 04, 2018 | 33.94 | 33.97 | 33.21 | 33.25 | 24,196,952 | -0.86(-2.53%) |