Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.19 | 32.20 | 31.45 | 31.50 | 5,158,835 | -0.78(-2.42%) |
Apr 29, 2019 | 32.58 | 32.78 | 32.17 | 32.28 | 3,952,357 | -0.44(-1.34%) |
Apr 26, 2019 | 31.63 | 32.73 | 31.40 | 32.72 | 5,052,600 | +0.33(+1.02%) |
Apr 25, 2019 | 32.07 | 32.57 | 31.81 | 32.39 | 2,610,841 | +0.32(+1.00%) |
Apr 24, 2019 | 31.59 | 32.34 | 31.41 | 32.07 | 3,288,392 | +0.44(+1.39%) |
Apr 23, 2019 | 31.12 | 31.72 | 31.07 | 31.63 | 3,652,661 | +0.48(+1.54%) |
Apr 22, 2019 | 31.03 | 31.32 | 30.82 | 31.15 | 4,760,509 | +0.04(+0.13%) |
Apr 18, 2019 | 31.33 | 31.52 | 30.75 | 31.11 | 6,101,800 | -0.07(-0.22%) |
Apr 17, 2019 | 31.78 | 32.00 | 30.93 | 31.18 | 4,064,316 | -0.60(-1.89%) |
Apr 16, 2019 | 32.35 | 32.50 | 31.71 | 31.78 | 2,453,194 | -0.36(-1.12%) |
Apr 15, 2019 | 32.65 | 32.76 | 31.99 | 32.14 | 2,943,423 | -0.43(-1.32%) |
Apr 12, 2019 | 32.52 | 32.78 | 32.39 | 32.57 | 3,751,000 | +0.23(+0.71%) |
Apr 11, 2019 | 32.71 | 32.95 | 32.06 | 32.34 | 3,255,365 | -0.21(-0.65%) |
Apr 10, 2019 | 32.89 | 32.99 | 32.47 | 32.55 | 3,306,225 | -0.21(-0.64%) |
Apr 09, 2019 | 33.20 | 33.26 | 32.72 | 32.76 | 2,995,230 | -0.66(-1.97%) |
Apr 08, 2019 | 33.20 | 33.45 | 32.80 | 33.42 | 2,068,050 | +0.30(+0.91%) |
Apr 05, 2019 | 33.20 | 33.47 | 33.03 | 33.12 | 3,703,900 | +0.14(+0.42%) |
Apr 04, 2019 | 32.73 | 33.16 | 32.73 | 32.98 | 2,864,339 | +0.15(+0.46%) |
Apr 03, 2019 | 32.60 | 33.46 | 32.58 | 32.83 | 7,161,373 | +0.39(+1.20%) |
Apr 02, 2019 | 32.17 | 32.97 | 32.09 | 32.44 | 4,867,028 | +0.27(+0.84%) |
Apr 01, 2019 | 32.51 | 32.60 | 32.10 | 32.17 | 4,624,393 | +0.10(+0.31%) |
Mar 29, 2019 | 32.45 | 32.62 | 31.70 | 32.07 | 4,066,000 | -0.43(-1.32%) |
Mar 28, 2019 | 32.78 | 32.92 | 32.43 | 32.50 | 2,223,654 | -0.19(-0.58%) |
Mar 27, 2019 | 32.57 | 32.94 | 32.24 | 32.69 | 5,445,733 | -0.05(-0.15%) |
Mar 26, 2019 | 32.66 | 33.14 | 32.51 | 32.74 | 4,001,218 | +0.14(+0.43%) |
Mar 25, 2019 | 32.60 | 32.87 | 32.23 | 32.60 | 5,050,838 | -0.12(-0.37%) |
Mar 22, 2019 | 32.43 | 33.04 | 31.80 | 32.72 | 21,385,000 | +0.24(+0.74%) |
Mar 21, 2019 | 32.61 | 32.95 | 32.01 | 32.48 | 10,187,388 | -0.35(-1.07%) |
Mar 20, 2019 | 32.33 | 33.38 | 32.08 | 32.83 | 8,119,546 | +0.00(+0.00%) |
Mar 19, 2019 | 32.11 | 33.22 | 31.88 | 32.83 | 16,425,728 | +1.19(+3.76%) |
Mar 18, 2019 | 30.70 | 31.87 | 30.63 | 31.64 | 26,440,340 | +1.00(+3.26%) |
Mar 15, 2019 | 30.32 | 30.69 | 30.06 | 30.64 | 30,687,200 | +0.33(+1.09%) |
Mar 14, 2019 | 31.65 | 31.90 | 30.25 | 30.31 | 29,564,836 | -1.27(-4.02%) |
Mar 13, 2019 | 31.08 | 31.67 | 30.95 | 31.58 | 18,803,958 | -0.06(-0.19%) |
Mar 12, 2019 | 30.75 | 32.06 | 30.67 | 31.64 | 21,203,798 | +0.94(+3.06%) |
Mar 11, 2019 | 30.57 | 31.30 | 30.25 | 30.70 | 62,959,412 | +1.30(+4.42%) |
Mar 08, 2019 | 29.15 | 29.40 | 28.89 | 29.40 | 14,068,400 | +0.12(+0.41%) |
Mar 07, 2019 | 29.40 | 29.59 | 29.05 | 29.28 | 17,538,536 | -0.42(-1.41%) |
Mar 06, 2019 | 30.25 | 30.44 | 29.28 | 29.70 | 26,707,584 | -0.76(-2.50%) |
Mar 05, 2019 | 30.99 | 31.04 | 30.23 | 30.46 | 22,779,206 | -0.54(-1.74%) |
Mar 04, 2019 | 31.10 | 31.19 | 30.32 | 31.00 | 30,316,900 | -0.03(-0.10%) |
Mar 01, 2019 | 30.20 | 31.51 | 30.14 | 31.03 | 23,160,100 | +0.79(+2.61%) |
Feb 28, 2019 | 29.80 | 30.59 | 29.71 | 30.24 | 20,033,542 | +0.52(+1.75%) |
Feb 27, 2019 | 29.10 | 29.95 | 28.94 | 29.72 | 14,707,444 | +0.67(+2.31%) |
Feb 26, 2019 | 28.95 | 29.26 | 28.84 | 29.05 | 13,069,175 | +0.05(+0.17%) |
Feb 25, 2019 | 29.45 | 29.50 | 28.88 | 29.00 | 10,242,175 | -0.19(-0.65%) |
Feb 22, 2019 | 29.23 | 29.36 | 28.99 | 29.19 | 9,724,800 | +0.15(+0.52%) |
Feb 21, 2019 | 29.58 | 29.58 | 28.90 | 29.04 | 10,923,087 | -0.29(-0.99%) |
Feb 20, 2019 | 29.26 | 29.64 | 29.00 | 29.33 | 12,650,634 | +0.17(+0.58%) |
Feb 19, 2019 | 29.60 | 29.75 | 29.16 | 29.16 | 6,942,335 | -0.44(-1.49%) |
Feb 15, 2019 | 29.63 | 29.74 | 29.20 | 29.60 | 7,325,500 | +0.26(+0.89%) |
Feb 14, 2019 | 29.51 | 29.95 | 29.16 | 29.34 | 8,316,925 | -0.08(-0.27%) |
Feb 13, 2019 | 29.27 | 29.53 | 28.93 | 29.42 | 7,078,484 | +0.12(+0.41%) |
Feb 12, 2019 | 29.75 | 29.85 | 28.89 | 29.30 | 9,604,141 | -0.41(-1.38%) |
Feb 11, 2019 | 29.75 | 30.36 | 29.35 | 29.71 | 9,173,453 | +0.02(+0.07%) |
Feb 08, 2019 | 28.75 | 30.29 | 28.73 | 29.69 | 9,957,000 | +0.19(+0.64%) |
Feb 07, 2019 | 28.90 | 29.69 | 28.78 | 29.50 | 4,958,567 | +0.49(+1.69%) |
Feb 06, 2019 | 28.00 | 29.60 | 28.00 | 29.01 | 6,545,591 | -1.21(-4.00%) |
Feb 05, 2019 | 29.21 | 30.38 | 28.50 | 30.22 | 2,183,791 | +0.57(+1.92%) |
Feb 04, 2019 | 29.75 | 29.91 | 29.16 | 29.65 | 1,906,444 | +0.20(+0.68%) |
Feb 01, 2019 | 29.24 | 29.59 | 28.92 | 29.45 | 4,237,000 | +0.27(+0.93%) |
Jan 31, 2019 | 30.03 | 30.24 | 28.88 | 29.18 | 3,093,560 | -0.98(-3.25%) |
Jan 30, 2019 | 30.65 | 30.84 | 30.11 | 30.16 | 2,236,278 | -0.34(-1.11%) |
Jan 29, 2019 | 30.36 | 30.66 | 30.12 | 30.50 | 1,858,216 | +0.00(+0.00%) |
Jan 28, 2019 | 30.65 | 30.72 | 30.26 | 30.50 | 1,267,669 | -0.10(-0.33%) |
Jan 25, 2019 | 30.60 | 30.78 | 30.02 | 30.60 | 1,439,600 | +0.37(+1.22%) |
Jan 24, 2019 | 30.19 | 30.59 | 29.96 | 30.23 | 1,774,480 | -0.15(-0.49%) |
Jan 23, 2019 | 30.53 | 30.93 | 29.78 | 30.38 | 3,008,965 | -0.60(-1.94%) |
Jan 22, 2019 | 31.31 | 31.79 | 30.95 | 30.98 | 2,107,911 | -0.54(-1.71%) |
Jan 18, 2019 | 31.84 | 32.02 | 30.80 | 31.52 | 2,547,400 | -0.23(-0.72%) |
Jan 17, 2019 | 31.56 | 31.94 | 31.33 | 31.75 | 511,894 | +0.19(+0.60%) |
Jan 16, 2019 | 31.75 | 31.95 | 31.15 | 31.56 | 1,645,729 | -0.15(-0.47%) |
Jan 15, 2019 | 31.66 | 32.03 | 31.08 | 31.71 | 2,067,649 | +0.15(+0.48%) |
Jan 14, 2019 | 31.80 | 31.92 | 31.17 | 31.56 | 2,540,521 | -0.40(-1.25%) |
Jan 11, 2019 | 31.40 | 32.06 | 31.12 | 31.96 | 1,506,100 | +0.37(+1.17%) |
Jan 10, 2019 | 32.31 | 32.44 | 31.25 | 31.59 | 1,378,785 | -0.96(-2.95%) |
Jan 09, 2019 | 32.75 | 33.35 | 32.17 | 32.55 | 1,614,177 | +0.04(+0.12%) |
Jan 08, 2019 | 32.87 | 33.20 | 32.27 | 32.51 | 865,852 | -0.14(-0.43%) |
Jan 07, 2019 | 31.83 | 32.88 | 31.64 | 32.65 | 738,812 | +0.82(+2.58%) |
Jan 04, 2019 | 31.24 | 32.15 | 31.16 | 31.83 | 649,800 | +0.74(+2.38%) |
Jan 03, 2019 | 31.50 | 31.98 | 31.01 | 31.09 | 1,041,008 | -0.71(-2.23%) |
Jan 02, 2019 | 31.48 | 32.06 | 31.20 | 31.80 | 760,980 | +0.27(+0.86%) |
Dec 31, 2018 | 31.45 | 32.02 | 31.07 | 31.53 | 611,900 | +0.21(+0.67%) |
Dec 28, 2018 | 31.29 | 31.66 | 30.43 | 31.32 | 1,804,900 | +0.13(+0.42%) |
Dec 27, 2018 | 30.44 | 31.30 | 29.88 | 31.19 | 756,947 | +0.46(+1.50%) |
Dec 26, 2018 | 29.78 | 30.79 | 29.40 | 30.73 | 1,398,459 | +1.10(+3.71%) |
Dec 24, 2018 | 29.43 | 29.77 | 28.85 | 29.63 | 468,800 | -0.37(-1.23%) |
Dec 21, 2018 | 31.37 | 31.98 | 29.59 | 30.00 | 7,853,800 | -1.33(-4.25%) |
Dec 20, 2018 | 31.49 | 31.81 | 30.80 | 31.33 | 2,465,505 | -0.31(-0.98%) |
Dec 19, 2018 | 30.65 | 31.99 | 30.65 | 31.64 | 1,979,156 | +0.54(+1.74%) |
Dec 18, 2018 | 32.26 | 33.71 | 30.19 | 31.10 | 1,698,611 | -0.66(-2.08%) |
Dec 17, 2018 | 32.07 | 32.30 | 31.24 | 31.76 | 2,133,046 | -0.61(-1.88%) |
Dec 14, 2018 | 32.50 | 32.70 | 31.94 | 32.37 | 607,400 | -0.17(-0.52%) |
Dec 13, 2018 | 33.09 | 33.30 | 32.45 | 32.54 | 479,544 | -0.33(-1.00%) |
Dec 12, 2018 | 33.12 | 33.73 | 32.85 | 32.87 | 915,648 | -0.09(-0.27%) |
Dec 11, 2018 | 33.50 | 33.90 | 32.91 | 32.96 | 405,885 | -0.42(-1.26%) |
Dec 10, 2018 | 33.71 | 34.10 | 32.70 | 33.38 | 982,896 | -0.19(-0.57%) |
Dec 07, 2018 | 32.47 | 33.65 | 32.41 | 33.57 | 1,087,200 | +0.97(+2.98%) |
Dec 06, 2018 | 32.58 | 32.76 | 31.88 | 32.60 | 839,741 | -0.47(-1.42%) |
Dec 04, 2018 | 33.67 | 34.06 | 32.97 | 33.07 | 648,100 | -0.68(-2.01%) |
Dec 03, 2018 | 33.71 | 34.66 | 33.59 | 33.75 | 1,226,553 | +0.34(+1.02%) |
Nov 30, 2018 | 33.48 | 33.79 | 32.95 | 33.41 | 1,325,900 | -0.07(-0.21%) |
Nov 29, 2018 | 33.49 | 34.52 | 32.88 | 33.48 | 1,962,076 | +0.00(+0.00%) |
Nov 28, 2018 | 33.21 | 33.89 | 33.01 | 33.48 | 994,461 | +0.53(+1.61%) |
Nov 27, 2018 | 32.75 | 33.15 | 32.75 | 32.95 | 395,670 | -0.05(-0.15%) |
Nov 26, 2018 | 33.68 | 33.78 | 32.74 | 33.00 | 771,252 | -0.61(-1.81%) |
Nov 23, 2018 | 33.14 | 33.93 | 32.98 | 33.61 | 183,500 | +0.45(+1.36%) |
Nov 21, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.03(+0.09%) | |
Nov 20, 2018 | 32.97 | 33.69 | 32.52 | 33.13 | 594,379 | -0.67(-1.98%) |
Nov 19, 2018 | 33.83 | 34.17 | 33.54 | 33.80 | 516,004 | -0.20(-0.59%) |
Nov 16, 2018 | 33.00 | 34.23 | 32.82 | 34.00 | 409,800 | +0.91(+2.75%) |
Nov 15, 2018 | 33.76 | 34.29 | 32.81 | 33.09 | 988,271 | -0.92(-2.71%) |
Nov 14, 2018 | 34.53 | 34.92 | 33.85 | 34.01 | 362,885 | -0.49(-1.42%) |
Nov 13, 2018 | 34.29 | 34.85 | 33.92 | 34.50 | 614,978 | +0.34(+1.00%) |
Nov 12, 2018 | 34.25 | 34.69 | 33.98 | 34.16 | 1,012,741 | -0.30(-0.87%) |
Nov 09, 2018 | 33.73 | 34.50 | 33.17 | 34.46 | 751,200 | +0.64(+1.89%) |
Nov 08, 2018 | 34.70 | 34.70 | 33.49 | 33.82 | 653,335 | -0.64(-1.86%) |
Nov 07, 2018 | 34.26 | 34.52 | 33.66 | 34.46 | 976,211 | +0.65(+1.92%) |
Nov 06, 2018 | 34.30 | 34.65 | 33.25 | 33.81 | 2,084,365 | +0.57(+1.71%) |
Nov 05, 2018 | 33.30 | 33.50 | 32.14 | 33.24 | 1,651,307 | +0.14(+0.42%) |
Nov 02, 2018 | 32.65 | 33.14 | 31.94 | 33.10 | 1,714,700 | +1.22(+3.83%) |
Nov 01, 2018 | 31.17 | 32.16 | 30.59 | 31.88 | 2,148,138 | +1.40(+4.59%) |
Oct 31, 2018 | 31.32 | 31.50 | 30.27 | 30.48 | 1,229,093 | -0.37(-1.20%) |
Oct 30, 2018 | 30.61 | 31.07 | 30.10 | 30.85 | 1,496,889 | -0.06(-0.19%) |
Oct 29, 2018 | 32.42 | 32.89 | 30.59 | 30.91 | 1,611,992 | -1.52(-4.69%) |
Oct 26, 2018 | 31.73 | 32.87 | 31.60 | 32.43 | 861,000 | +0.47(+1.47%) |
Oct 25, 2018 | 31.74 | 32.51 | 31.31 | 31.96 | 927,449 | +0.22(+0.69%) |
Oct 24, 2018 | 32.44 | 33.41 | 31.62 | 31.74 | 1,596,603 | -0.70(-2.16%) |
Oct 23, 2018 | 31.80 | 32.88 | 31.27 | 32.44 | 1,717,995 | +0.56(+1.76%) |
Oct 22, 2018 | 31.54 | 32.24 | 31.20 | 31.88 | 747,138 | +0.27(+0.85%) |
Oct 19, 2018 | 31.87 | 32.38 | 31.33 | 31.61 | 890,100 | -0.19(-0.60%) |
Oct 18, 2018 | 32.50 | 32.75 | 31.40 | 31.80 | 1,102,878 | -1.13(-3.43%) |
Oct 17, 2018 | 32.49 | 32.93 | 31.44 | 32.93 | 721,330 | +0.32(+0.98%) |
Oct 16, 2018 | 32.54 | 32.80 | 32.01 | 32.61 | 892,481 | +0.15(+0.46%) |
Oct 15, 2018 | 32.49 | 32.49 | 31.50 | 32.46 | 2,530,077 | -0.12(-0.37%) |
Oct 12, 2018 | 32.66 | 33.86 | 32.00 | 32.58 | 1,324,800 | +0.19(+0.59%) |
Oct 11, 2018 | 33.51 | 33.76 | 31.76 | 32.39 | 1,504,195 | -1.14(-3.40%) |
Oct 10, 2018 | 34.45 | 34.48 | 33.25 | 33.53 | 1,610,454 | -0.79(-2.30%) |
Oct 09, 2018 | 34.01 | 34.95 | 33.55 | 34.32 | 1,131,637 | +0.31(+0.91%) |
Oct 08, 2018 | 34.00 | 34.64 | 33.85 | 34.01 | 963,236 | -0.33(-0.96%) |
Oct 05, 2018 | 34.14 | 34.50 | 33.25 | 34.34 | 1,488,700 | +0.32(+0.94%) |
Oct 04, 2018 | 34.21 | 35.41 | 33.04 | 34.02 | 1,226,713 | -0.23(-0.67%) |
Oct 03, 2018 | 33.40 | 34.30 | 32.75 | 34.25 | 1,116,557 | +0.83(+2.48%) |
Oct 02, 2018 | 33.64 | 34.35 | 32.89 | 33.42 | 2,128,171 | -0.31(-0.92%) |
Oct 01, 2018 | 35.48 | 35.48 | 32.71 | 33.73 | 4,374,385 | -1.16(-3.32%) |
Sep 28, 2018 | 36.00 | 36.21 | 34.75 | 34.89 | 1,321,500 | -1.30(-3.59%) |
Sep 27, 2018 | 37.61 | 37.61 | 35.67 | 36.19 | 2,949,645 | +0.69(+1.94%) |
Sep 26, 2018 | 34.35 | 35.98 | 34.25 | 35.50 | 5,835,634 | +0.92(+2.66%) |
Sep 25, 2018 | 34.76 | 34.99 | 34.06 | 34.58 | 3,152,188 | -0.32(-0.92%) |
Sep 24, 2018 | 34.10 | 35.65 | 33.70 | 34.90 | 2,768,889 | +0.80(+2.35%) |
Sep 21, 2018 | 34.56 | 35.49 | 33.88 | 34.10 | 9,269,400 | -1.90(-5.28%) |