Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.16 | 35.16 | 34.98 | 35.13 | 12,141,386 | +0.12(+0.34%) |
Mar 28, 2019 | 35.00 | 35.04 | 34.86 | 35.01 | 6,590,782 | -0.02(-0.06%) |
Mar 27, 2019 | 35.14 | 35.18 | 34.83 | 35.03 | 10,610,478 | -0.05(-0.15%) |
Mar 26, 2019 | 35.14 | 35.19 | 35.00 | 35.08 | 7,955,570 | +0.21(+0.61%) |
Mar 25, 2019 | 34.80 | 34.92 | 34.73 | 34.87 | 12,148,517 | +0.00(+0.00%) |
Mar 22, 2019 | 35.13 | 35.19 | 34.84 | 34.87 | 16,107,269 | -0.68(-1.93%) |
Mar 21, 2019 | 35.32 | 35.55 | 35.32 | 35.55 | 15,709,857 | +0.03(+0.10%) |
Mar 20, 2019 | 35.43 | 35.71 | 35.28 | 35.52 | 9,633,768 | -0.03(-0.10%) |
Mar 19, 2019 | 35.67 | 35.69 | 35.46 | 35.55 | 11,216,928 | +0.09(+0.27%) |
Mar 18, 2019 | 35.38 | 35.48 | 35.33 | 35.46 | 9,818,862 | +0.12(+0.34%) |
Mar 15, 2019 | 35.21 | 35.36 | 35.13 | 35.34 | 10,365,631 | +0.35(+1.00%) |
Mar 14, 2019 | 34.97 | 35.05 | 34.93 | 34.99 | 7,109,154 | -0.03(-0.10%) |
Mar 13, 2019 | 34.90 | 35.06 | 34.87 | 35.02 | 6,530,971 | +0.26(+0.74%) |
Mar 12, 2019 | 34.77 | 34.82 | 34.72 | 34.77 | 10,872,566 | +0.02(+0.05%) |
Mar 11, 2019 | 34.47 | 34.75 | 34.47 | 34.75 | 8,898,170 | +0.32(+0.92%) |
Mar 08, 2019 | 34.24 | 34.43 | 34.23 | 34.43 | 8,629,925 | -0.04(-0.12%) |
Mar 07, 2019 | 34.78 | 34.80 | 34.45 | 34.48 | 10,860,054 | -0.45(-1.27%) |
Mar 06, 2019 | 35.06 | 35.07 | 34.90 | 34.92 | 15,244,653 | -0.10(-0.29%) |
Mar 05, 2019 | 34.98 | 35.09 | 34.93 | 35.02 | 10,162,324 | +0.03(+0.07%) |
Mar 04, 2019 | 35.16 | 35.18 | 34.85 | 35.00 | 9,442,126 | -0.14(-0.39%) |
Mar 01, 2019 | 35.15 | 35.21 | 35.02 | 35.13 | 8,860,908 | +0.21(+0.61%) |
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%) |