Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 34.65 | 34.81 | 34.29 | 34.65 | 16,854,024 | +0.06(+0.17%) |
Feb 27, 2019 | 34.64 | 34.87 | 34.19 | 34.59 | 13,001,224 | +0.15(+0.42%) |
Feb 26, 2019 | 34.32 | 34.58 | 34.27 | 34.44 | 18,416,640 | +0.17(+0.50%) |
Feb 25, 2019 | 34.41 | 34.59 | 34.05 | 34.27 | 22,758,158 | +0.22(+0.66%) |
Feb 22, 2019 | 33.49 | 34.07 | 33.32 | 34.05 | 12,453,128 | +0.75(+2.24%) |
Feb 21, 2019 | 33.31 | 33.58 | 33.06 | 33.30 | 11,095,194 | -0.09(-0.28%) |
Feb 20, 2019 | 32.55 | 33.69 | 32.49 | 33.39 | 16,742,893 | +1.00(+3.10%) |
Feb 19, 2019 | 32.28 | 32.65 | 31.97 | 32.39 | 17,641,292 | +0.17(+0.51%) |
Feb 15, 2019 | 32.59 | 32.66 | 32.22 | 32.22 | 13,858,036 | -0.26(-0.81%) |
Feb 14, 2019 | 32.39 | 32.69 | 32.22 | 32.49 | 11,195,415 | +0.09(+0.29%) |
Feb 13, 2019 | 32.90 | 32.95 | 32.28 | 32.39 | 13,774,238 | -0.44(-1.33%) |
Feb 12, 2019 | 32.37 | 32.88 | 32.36 | 32.83 | 13,506,582 | +0.51(+1.58%) |
Feb 11, 2019 | 32.34 | 32.38 | 31.96 | 32.32 | 11,735,023 | +0.03(+0.10%) |
Feb 08, 2019 | 32.12 | 32.31 | 31.62 | 32.29 | 12,974,977 | +0.08(+0.25%) |
Feb 07, 2019 | 32.50 | 32.65 | 31.92 | 32.21 | 13,383,157 | -0.36(-1.12%) |
Feb 06, 2019 | 32.50 | 32.64 | 32.22 | 32.57 | 13,331,984 | +0.15(+0.47%) |
Feb 05, 2019 | 32.47 | 32.49 | 32.14 | 32.42 | 27,046,784 | -0.05(-0.14%) |
Feb 04, 2019 | 32.33 | 32.53 | 32.15 | 32.47 | 17,704,494 | -0.06(-0.18%) |
Feb 01, 2019 | 32.74 | 32.81 | 32.26 | 32.53 | 23,591,652 | -0.10(-0.30%) |
Jan 31, 2019 | 32.51 | 32.84 | 31.47 | 32.63 | 35,749,048 | +1.02(+3.24%) |
Jan 30, 2019 | 30.52 | 31.61 | 30.15 | 31.60 | 35,342,304 | +1.25(+4.12%) |
Jan 29, 2019 | 30.21 | 30.45 | 29.99 | 30.35 | 25,314,818 | +0.40(+1.35%) |
Jan 28, 2019 | 29.47 | 30.08 | 29.07 | 29.95 | 26,878,758 | +0.70(+2.40%) |
Jan 25, 2019 | 28.90 | 29.49 | 28.82 | 29.25 | 21,580,794 | +0.60(+2.10%) |
Jan 24, 2019 | 29.46 | 29.46 | 28.03 | 28.65 | 42,108,264 | -0.91(-3.07%) |
Jan 23, 2019 | 29.76 | 29.90 | 29.43 | 29.55 | 22,695,584 | -0.18(-0.60%) |
Jan 22, 2019 | 31.31 | 31.40 | 29.47 | 29.73 | 36,120,744 | -2.21(-6.91%) |
Jan 18, 2019 | 31.42 | 32.07 | 31.27 | 31.94 | 20,921,298 | +0.83(+2.66%) |
Jan 17, 2019 | 31.07 | 31.34 | 30.85 | 31.11 | 20,171,540 | -0.09(-0.30%) |
Jan 16, 2019 | 31.63 | 31.69 | 31.16 | 31.20 | 20,685,008 | -0.47(-1.48%) |
Jan 15, 2019 | 31.80 | 31.96 | 31.53 | 31.67 | 16,034,504 | -0.23(-0.73%) |
Jan 14, 2019 | 32.37 | 32.37 | 31.78 | 31.91 | 15,977,325 | -0.42(-1.31%) |
Jan 11, 2019 | 32.39 | 32.69 | 32.10 | 32.33 | 16,971,582 | +0.03(+0.08%) |
Jan 10, 2019 | 32.94 | 33.03 | 32.30 | 32.30 | 23,968,604 | -0.53(-1.61%) |
Jan 09, 2019 | 32.52 | 33.09 | 32.46 | 32.83 | 14,823,766 | +0.40(+1.22%) |
Jan 08, 2019 | 32.57 | 32.97 | 32.40 | 32.43 | 16,078,007 | +0.19(+0.57%) |
Jan 07, 2019 | 32.84 | 32.85 | 32.08 | 32.25 | 17,185,006 | -1.00(-3.02%) |
Jan 04, 2019 | 32.72 | 33.26 | 32.63 | 33.25 | 15,828,507 | +0.83(+2.57%) |
Jan 03, 2019 | 32.26 | 32.73 | 32.18 | 32.42 | 14,822,277 | -0.18(-0.55%) |
Jan 02, 2019 | 32.33 | 32.74 | 31.69 | 32.60 | 14,145,325 | -0.05(-0.16%) |
Dec 31, 2018 | 32.44 | 32.65 | 32.13 | 32.65 | 14,712,204 | +0.33(+1.02%) |
Dec 28, 2018 | 32.66 | 32.77 | 32.13 | 32.32 | 17,280,306 | +0.13(+0.39%) |
Dec 27, 2018 | 31.79 | 32.20 | 31.18 | 32.20 | 18,412,520 | +0.18(+0.56%) |
Dec 26, 2018 | 31.39 | 32.02 | 30.74 | 32.02 | 22,717,516 | +0.58(+1.83%) |
Dec 24, 2018 | 31.57 | 31.91 | 31.40 | 31.44 | 14,443,263 | -0.48(-1.51%) |
Dec 21, 2018 | 31.85 | 32.23 | 31.63 | 31.93 | 52,988,824 | -0.88(-2.68%) |
Dec 20, 2018 | 32.84 | 32.94 | 32.06 | 32.80 | 44,067,776 | -0.62(-1.87%) |
Dec 19, 2018 | 33.28 | 34.01 | 32.96 | 33.43 | 27,280,932 | +0.33(+1.00%) |
Dec 18, 2018 | 34.05 | 34.10 | 32.97 | 33.10 | 16,409,107 | -0.95(-2.79%) |
Dec 17, 2018 | 34.27 | 34.76 | 33.85 | 34.05 | 16,405,417 | -0.25(-0.72%) |
Dec 14, 2018 | 34.80 | 34.90 | 34.11 | 34.29 | 14,471,878 | -0.77(-2.21%) |
Dec 13, 2018 | 34.70 | 35.18 | 34.62 | 35.07 | 11,139,834 | +0.38(+1.11%) |
Dec 12, 2018 | 35.40 | 35.70 | 34.58 | 34.68 | 14,316,240 | -0.40(-1.15%) |
Dec 11, 2018 | 34.96 | 35.55 | 34.78 | 35.09 | 14,374,047 | +0.38(+1.11%) |
Dec 10, 2018 | 35.38 | 35.43 | 34.29 | 34.70 | 15,873,288 | -0.53(-1.51%) |
Dec 07, 2018 | 36.04 | 36.51 | 35.07 | 35.24 | 19,023,516 | -0.14(-0.40%) |
Dec 06, 2018 | 35.38 | 35.80 | 34.59 | 35.38 | 19,154,268 | +0.00(+0.00%) |
Dec 04, 2018 | 36.28 | 36.57 | 35.31 | 35.38 | 19,005,218 | -0.86(-2.39%) |