Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 34.18 | 34.21 | 33.99 | 34.11 | 19,061,598 | +0.45(+1.33%) |
Nov 30, 2018 | 33.60 | 33.69 | 33.50 | 33.67 | 16,884,840 | -0.12(-0.35%) |
Nov 29, 2018 | 33.77 | 33.92 | 33.68 | 33.78 | 18,728,002 | -0.16(-0.47%) |
Nov 28, 2018 | 33.48 | 33.96 | 33.35 | 33.95 | 22,313,146 | +0.49(+1.47%) |
Nov 27, 2018 | 33.40 | 33.46 | 33.29 | 33.45 | 20,170,538 | -0.10(-0.30%) |
Nov 26, 2018 | 33.50 | 33.63 | 33.45 | 33.56 | 19,392,674 | +0.45(+1.36%) |
Nov 23, 2018 | 33.06 | 33.19 | 33.04 | 33.11 | 7,396,061 | -0.22(-0.66%) |
Nov 21, 2018 | 33.33 | 33.33 | 33.33 | 0 | +0.48(+1.47%) | |
Nov 20, 2018 | 33.00 | 33.12 | 32.77 | 32.84 | 24,785,466 | -0.62(-1.85%) |
Nov 19, 2018 | 33.72 | 33.73 | 33.35 | 33.46 | 16,856,852 | -0.28(-0.83%) |
Nov 16, 2018 | 33.50 | 33.78 | 33.45 | 33.74 | 20,229,126 | +0.03(+0.10%) |
Nov 15, 2018 | 33.39 | 33.79 | 33.24 | 33.71 | 25,409,076 | +0.11(+0.33%) |
Nov 14, 2018 | 33.79 | 33.83 | 33.40 | 33.60 | 21,762,306 | +0.03(+0.10%) |
Nov 13, 2018 | 33.54 | 33.81 | 33.43 | 33.56 | 21,528,868 | +0.13(+0.38%) |
Nov 12, 2018 | 33.79 | 33.81 | 33.40 | 33.44 | 13,657,073 | -0.58(-1.72%) |
Nov 09, 2018 | 34.03 | 34.08 | 33.86 | 34.02 | 14,695,422 | -0.25(-0.72%) |
Nov 08, 2018 | 34.44 | 34.53 | 34.17 | 34.27 | 13,606,483 | -0.35(-1.00%) |
Nov 07, 2018 | 34.48 | 34.63 | 34.36 | 34.61 | 11,937,023 | +0.42(+1.24%) |
Nov 06, 2018 | 34.05 | 34.19 | 34.00 | 34.19 | 11,165,969 | +0.18(+0.52%) |
Nov 05, 2018 | 34.00 | 34.11 | 33.91 | 34.01 | 12,855,310 | -0.02(-0.05%) |
Nov 02, 2018 | 34.28 | 34.32 | 33.82 | 34.03 | 19,341,102 | +0.09(+0.27%) |