Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 32.64 | 33.33 | 32.64 | 32.91 | 8,726,782 | +0.21(+0.64%) |
Jan 30, 2019 | 32.20 | 32.76 | 31.74 | 32.70 | 10,609,890 | +0.92(+2.89%) |
Jan 29, 2019 | 32.62 | 32.62 | 31.75 | 31.78 | 11,547,743 | -0.97(-2.96%) |
Jan 28, 2019 | 32.29 | 32.94 | 32.28 | 32.75 | 16,100,818 | -0.61(-1.84%) |
Jan 25, 2019 | 33.24 | 33.47 | 33.13 | 33.36 | 19,164,882 | +0.44(+1.33%) |
Jan 24, 2019 | 32.26 | 32.92 | 32.17 | 32.92 | 16,112,815 | +1.01(+3.15%) |
Jan 23, 2019 | 31.95 | 32.14 | 31.70 | 31.92 | 15,912,230 | +0.10(+0.33%) |
Jan 22, 2019 | 31.93 | 32.15 | 31.58 | 31.81 | 15,298,430 | -0.41(-1.28%) |
Jan 18, 2019 | 31.70 | 32.37 | 31.63 | 32.22 | 14,754,503 | +0.48(+1.52%) |
Jan 17, 2019 | 30.54 | 31.97 | 30.47 | 31.74 | 25,056,240 | +0.57(+1.82%) |
Jan 16, 2019 | 31.40 | 31.52 | 31.17 | 31.17 | 9,976,689 | -0.35(-1.11%) |
Jan 15, 2019 | 31.52 | 31.69 | 31.31 | 31.52 | 11,621,276 | +0.24(+0.78%) |
Jan 14, 2019 | 31.60 | 31.66 | 31.24 | 31.28 | 7,026,512 | -0.74(-2.32%) |
Jan 11, 2019 | 31.88 | 32.16 | 31.70 | 32.02 | 8,268,919 | +0.17(+0.52%) |
Jan 10, 2019 | 31.02 | 31.91 | 30.96 | 31.86 | 9,025,417 | +0.71(+2.27%) |
Jan 09, 2019 | 30.90 | 31.45 | 30.90 | 31.15 | 13,456,264 | +0.59(+1.92%) |
Jan 08, 2019 | 30.71 | 30.77 | 30.30 | 30.56 | 13,104,463 | -0.25(-0.82%) |
Jan 07, 2019 | 30.62 | 31.03 | 30.59 | 30.82 | 7,832,050 | +0.23(+0.74%) |
Jan 04, 2019 | 30.14 | 30.65 | 29.93 | 30.59 | 16,209,043 | +0.53(+1.78%) |
Jan 03, 2019 | 30.91 | 31.07 | 29.98 | 30.05 | 18,288,800 | -1.89(-5.91%) |
Jan 02, 2019 | 31.66 | 32.15 | 31.49 | 31.94 | 6,026,115 | -0.34(-1.06%) |
Dec 31, 2018 | 32.74 | 32.88 | 32.16 | 32.29 | 5,259,576 | -0.20(-0.62%) |
Dec 28, 2018 | 32.48 | 32.96 | 32.38 | 32.49 | 8,424,399 | +0.31(+0.98%) |
Dec 27, 2018 | 31.66 | 32.19 | 31.45 | 32.17 | 9,933,180 | +0.02(+0.05%) |
Dec 26, 2018 | 30.90 | 32.16 | 30.90 | 32.15 | 11,454,118 | +1.29(+4.17%) |
Dec 24, 2018 | 31.10 | 31.39 | 30.85 | 30.87 | 7,189,246 | -0.37(-1.18%) |
Dec 21, 2018 | 32.05 | 32.30 | 31.18 | 31.24 | 19,413,536 | -0.15(-0.47%) |
Dec 20, 2018 | 31.85 | 32.15 | 31.09 | 31.38 | 14,332,633 | -0.31(-0.97%) |
Dec 19, 2018 | 32.03 | 32.61 | 31.58 | 31.69 | 13,474,610 | -0.46(-1.44%) |
Dec 18, 2018 | 32.02 | 32.36 | 32.02 | 32.15 | 8,116,317 | +0.47(+1.49%) |
Dec 17, 2018 | 32.04 | 32.31 | 31.59 | 31.68 | 12,270,475 | -0.27(-0.85%) |
Dec 14, 2018 | 32.19 | 32.46 | 31.95 | 31.95 | 6,824,782 | -0.70(-2.14%) |
Dec 13, 2018 | 32.79 | 32.94 | 32.53 | 32.65 | 6,660,433 | -0.04(-0.13%) |
Dec 12, 2018 | 32.90 | 32.98 | 32.60 | 32.70 | 9,606,576 | +0.59(+1.85%) |
Dec 11, 2018 | 32.57 | 32.67 | 31.75 | 32.10 | 9,872,813 | +0.24(+0.74%) |
Dec 10, 2018 | 31.76 | 32.22 | 31.56 | 31.87 | 14,220,890 | -0.08(-0.25%) |
Dec 07, 2018 | 32.06 | 32.31 | 31.61 | 31.94 | 12,350,047 | -0.30(-0.92%) |
Dec 06, 2018 | 31.23 | 32.24 | 31.15 | 32.24 | 13,805,422 | -0.51(-1.55%) |
Dec 04, 2018 | 33.70 | 33.92 | 32.74 | 32.75 | 15,229,403 | -1.13(-3.33%) |
Dec 03, 2018 | 33.96 | 34.11 | 33.57 | 33.88 | 8,523,689 | +1.00(+3.03%) |
Nov 30, 2018 | 32.57 | 32.89 | 32.43 | 32.88 | 9,985,489 | -0.30(-0.90%) |
Nov 29, 2018 | 33.20 | 33.56 | 33.13 | 33.18 | 8,067,312 | -0.07(-0.21%) |
Nov 28, 2018 | 32.60 | 33.26 | 32.43 | 33.25 | 9,579,842 | +1.06(+3.29%) |
Nov 27, 2018 | 31.83 | 32.21 | 31.83 | 32.19 | 7,854,254 | -0.03(-0.11%) |
Nov 26, 2018 | 32.11 | 32.26 | 31.90 | 32.22 | 8,091,030 | +0.77(+2.45%) |
Nov 23, 2018 | 31.34 | 31.66 | 31.27 | 31.45 | 2,652,767 | -0.18(-0.58%) |
Nov 21, 2018 | 31.64 | 31.64 | 31.64 | 0 | +0.46(+1.49%) | |
Nov 20, 2018 | 30.96 | 31.48 | 30.81 | 31.17 | 13,345,543 | -0.36(-1.14%) |
Nov 19, 2018 | 32.05 | 32.08 | 31.45 | 31.53 | 17,367,184 | -0.72(-2.22%) |
Nov 16, 2018 | 32.43 | 32.54 | 32.07 | 32.25 | 18,728,966 | -1.44(-4.28%) |
Nov 15, 2018 | 33.30 | 33.74 | 33.14 | 33.69 | 12,363,226 | +0.59(+1.80%) |
Nov 14, 2018 | 33.41 | 33.54 | 32.69 | 33.10 | 11,886,113 | +0.38(+1.18%) |
Nov 13, 2018 | 32.71 | 33.34 | 32.57 | 32.71 | 17,213,854 | +0.30(+0.92%) |
Nov 12, 2018 | 33.12 | 33.17 | 32.37 | 32.42 | 13,337,799 | -0.88(-2.65%) |
Nov 09, 2018 | 33.32 | 33.58 | 33.07 | 33.30 | 6,831,184 | -0.55(-1.63%) |
Nov 08, 2018 | 33.93 | 34.17 | 33.84 | 33.85 | 9,092,909 | -0.42(-1.23%) |
Nov 07, 2018 | 34.37 | 34.38 | 33.87 | 34.27 | 7,509,544 | +0.39(+1.16%) |
Nov 06, 2018 | 33.68 | 33.98 | 33.61 | 33.88 | 9,806,798 | +0.22(+0.65%) |
Nov 05, 2018 | 33.87 | 33.96 | 33.51 | 33.66 | 9,822,535 | -0.26(-0.77%) |
Nov 02, 2018 | 34.27 | 34.54 | 33.62 | 33.92 | 11,131,127 | -0.24(-0.69%) |