Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.55 | 37.99 | 37.54 | 37.97 | 54,735,248 | +0.49(+1.32%) |
Jan 30, 2019 | 37.05 | 37.55 | 36.93 | 37.47 | 42,200,224 | +0.65(+1.77%) |
Jan 29, 2019 | 36.92 | 36.97 | 36.74 | 36.82 | 19,102,886 | +0.00(+0.00%) |
Jan 28, 2019 | 36.73 | 36.85 | 36.56 | 36.82 | 25,039,106 | -0.31(-0.83%) |
Jan 25, 2019 | 36.96 | 37.29 | 36.96 | 37.13 | 38,296,728 | +0.69(+1.88%) |
Jan 24, 2019 | 36.16 | 36.50 | 36.14 | 36.44 | 28,064,322 | +0.38(+1.05%) |
Jan 23, 2019 | 36.11 | 36.12 | 35.78 | 36.07 | 22,371,828 | +0.40(+1.14%) |
Jan 22, 2019 | 35.87 | 35.92 | 35.43 | 35.66 | 37,000,928 | -0.75(-2.05%) |
Jan 18, 2019 | 36.35 | 36.61 | 36.25 | 36.41 | 37,859,164 | +0.35(+0.98%) |
Jan 17, 2019 | 35.69 | 36.30 | 35.68 | 36.06 | 39,234,492 | +0.11(+0.32%) |
Jan 16, 2019 | 35.79 | 36.15 | 35.78 | 35.94 | 32,547,024 | +0.48(+1.34%) |
Jan 15, 2019 | 35.49 | 35.67 | 35.35 | 35.47 | 29,768,336 | +0.34(+0.98%) |
Jan 14, 2019 | 34.98 | 35.30 | 34.94 | 35.12 | 20,984,180 | -0.42(-1.19%) |
Jan 11, 2019 | 35.45 | 35.63 | 35.38 | 35.55 | 21,111,724 | -0.16(-0.44%) |
Jan 10, 2019 | 35.32 | 35.74 | 35.29 | 35.71 | 28,758,406 | +0.21(+0.60%) |
Jan 09, 2019 | 35.33 | 35.78 | 35.28 | 35.49 | 45,604,380 | +0.60(+1.72%) |
Jan 08, 2019 | 34.83 | 35.02 | 34.64 | 34.90 | 36,386,196 | +0.16(+0.46%) |
Jan 07, 2019 | 34.49 | 34.84 | 34.41 | 34.74 | 32,029,736 | +0.08(+0.23%) |
Jan 04, 2019 | 34.29 | 34.90 | 34.20 | 34.66 | 51,431,396 | +1.14(+3.39%) |
Jan 03, 2019 | 33.69 | 33.77 | 33.44 | 33.52 | 34,799,512 | -0.59(-1.73%) |
Jan 02, 2019 | 33.68 | 34.13 | 33.66 | 34.11 | 34,671,472 | -0.28(-0.82%) |
Dec 31, 2018 | 34.80 | 34.83 | 34.28 | 34.39 | 20,818,802 | +0.01(+0.03%) |
Dec 28, 2018 | 34.43 | 34.61 | 34.25 | 34.39 | 28,178,886 | -0.02(-0.05%) |
Dec 27, 2018 | 33.98 | 34.43 | 33.78 | 34.40 | 40,904,304 | -0.33(-0.94%) |
Dec 26, 2018 | 34.25 | 34.75 | 33.80 | 34.73 | 37,339,320 | +0.70(+2.04%) |
Dec 24, 2018 | 34.24 | 34.52 | 33.97 | 34.03 | 19,408,166 | -0.27(-0.80%) |
Dec 21, 2018 | 34.49 | 34.79 | 34.17 | 34.31 | 41,288,100 | -0.26(-0.74%) |
Dec 20, 2018 | 34.62 | 34.77 | 34.29 | 34.56 | 62,195,312 | -0.04(-0.10%) |
Dec 19, 2018 | 35.16 | 35.40 | 34.14 | 34.60 | 68,333,288 | -0.58(-1.65%) |
Dec 18, 2018 | 35.32 | 35.53 | 35.09 | 35.18 | 36,686,368 | -0.12(-0.33%) |
Dec 17, 2018 | 35.52 | 35.77 | 35.13 | 35.30 | 55,960,320 | -0.50(-1.41%) |
Dec 14, 2018 | 35.74 | 36.02 | 35.67 | 35.80 | 45,030,248 | -0.40(-1.11%) |
Dec 13, 2018 | 36.31 | 36.38 | 36.12 | 36.20 | 36,722,776 | +0.29(+0.80%) |
Dec 12, 2018 | 36.13 | 36.39 | 35.88 | 35.91 | 50,086,452 | +0.51(+1.45%) |
Dec 11, 2018 | 35.55 | 35.58 | 35.09 | 35.40 | 38,754,528 | +0.22(+0.62%) |
Dec 10, 2018 | 35.14 | 35.35 | 34.64 | 35.18 | 47,659,000 | -0.14(-0.39%) |
Dec 07, 2018 | 35.89 | 36.11 | 35.18 | 35.32 | 59,720,332 | -0.76(-2.10%) |
Dec 06, 2018 | 35.54 | 36.08 | 35.33 | 36.08 | 68,945,720 | -0.48(-1.31%) |
Dec 04, 2018 | 37.24 | 37.29 | 36.41 | 36.56 | 58,694,388 | -0.57(-1.52%) |
Dec 03, 2018 | 37.45 | 37.48 | 36.94 | 37.12 | 71,890,400 | +0.55(+1.50%) |
Nov 30, 2018 | 36.23 | 36.65 | 36.05 | 36.57 | 52,298,260 | +0.50(+1.40%) |
Nov 29, 2018 | 36.17 | 36.37 | 35.90 | 36.07 | 59,622,312 | -0.58(-1.59%) |
Nov 28, 2018 | 36.10 | 36.73 | 35.94 | 36.65 | 66,733,248 | +0.80(+2.23%) |
Nov 27, 2018 | 35.51 | 35.88 | 35.41 | 35.85 | 27,543,928 | +0.05(+0.15%) |
Nov 26, 2018 | 35.72 | 35.90 | 35.63 | 35.80 | 37,060,296 | +0.71(+2.03%) |
Nov 23, 2018 | 35.00 | 35.32 | 35.00 | 35.09 | 27,127,108 | -0.51(-1.44%) |
Nov 21, 2018 | 35.60 | 35.60 | 35.60 | 0 | +0.65(+1.87%) | |
Nov 20, 2018 | 35.03 | 35.27 | 34.77 | 34.95 | 35,835,716 | -0.55(-1.54%) |
Nov 19, 2018 | 35.83 | 35.91 | 35.31 | 35.50 | 36,836,432 | -0.59(-1.64%) |
Nov 16, 2018 | 35.72 | 36.40 | 35.63 | 36.09 | 54,210,904 | +0.16(+0.44%) |
Nov 15, 2018 | 35.36 | 36.30 | 35.26 | 35.93 | 71,252,712 | +0.65(+1.85%) |
Nov 14, 2018 | 35.47 | 35.57 | 34.96 | 35.28 | 46,192,008 | +0.17(+0.47%) |
Nov 13, 2018 | 35.04 | 35.55 | 34.87 | 35.11 | 55,552,808 | +0.70(+2.02%) |
Nov 12, 2018 | 34.73 | 34.78 | 34.33 | 34.42 | 26,021,548 | -0.30(-0.88%) |
Nov 09, 2018 | 34.81 | 34.90 | 34.45 | 34.72 | 54,330,964 | -0.97(-2.71%) |
Nov 08, 2018 | 36.02 | 36.19 | 35.47 | 35.69 | 41,678,724 | -0.84(-2.31%) |
Nov 07, 2018 | 36.25 | 36.58 | 36.00 | 36.53 | 43,994,080 | +0.73(+2.04%) |
Nov 06, 2018 | 35.70 | 35.88 | 35.61 | 35.80 | 20,728,916 | +0.00(+0.00%) |
Nov 05, 2018 | 35.64 | 35.91 | 35.60 | 35.80 | 27,145,068 | +0.04(+0.12%) |
Nov 02, 2018 | 36.25 | 36.51 | 35.29 | 35.76 | 56,485,332 | +0.12(+0.34%) |