Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 37.25 | 37.42 | 37.14 | 37.35 | 13,628,545 | -0.16(-0.44%) |
Jan 30, 2019 | 37.24 | 37.64 | 37.09 | 37.52 | 3,688,640 | +0.37(+0.98%) |
Jan 29, 2019 | 37.21 | 37.31 | 37.12 | 37.15 | 8,930,371 | +0.10(+0.27%) |
Jan 28, 2019 | 36.97 | 37.09 | 36.90 | 37.05 | 4,115,872 | -0.10(-0.27%) |
Jan 25, 2019 | 37.07 | 37.26 | 37.07 | 37.15 | 4,835,100 | +0.57(+1.56%) |
Jan 24, 2019 | 36.58 | 36.70 | 36.40 | 36.58 | 4,364,079 | +0.07(+0.21%) |
Jan 23, 2019 | 36.64 | 36.70 | 36.40 | 36.51 | 6,110,458 | +0.28(+0.76%) |
Jan 22, 2019 | 36.36 | 36.44 | 36.16 | 36.23 | 9,297,300 | -0.49(-1.32%) |
Jan 18, 2019 | 36.69 | 36.78 | 36.56 | 36.72 | 4,620,300 | +0.51(+1.39%) |
Jan 17, 2019 | 35.94 | 36.30 | 35.94 | 36.21 | 3,953,364 | +0.09(+0.24%) |
Jan 16, 2019 | 36.06 | 36.21 | 36.06 | 36.12 | 10,435,716 | +0.06(+0.18%) |
Jan 15, 2019 | 35.93 | 36.12 | 35.83 | 36.06 | 7,391,246 | +0.00(+0.00%) |
Jan 14, 2019 | 35.88 | 36.13 | 35.88 | 36.06 | 4,289,149 | -0.12(-0.33%) |
Jan 11, 2019 | 36.21 | 36.26 | 36.08 | 36.18 | 5,919,700 | -0.29(-0.80%) |
Jan 10, 2019 | 36.29 | 36.49 | 36.22 | 36.47 | 5,607,123 | -0.02(-0.04%) |
Jan 09, 2019 | 36.42 | 36.56 | 36.29 | 36.48 | 9,413,771 | +0.51(+1.40%) |
Jan 08, 2019 | 36.09 | 36.17 | 35.88 | 35.98 | 3,702,667 | +0.25(+0.70%) |
Jan 07, 2019 | 35.54 | 35.85 | 35.48 | 35.73 | 2,835,850 | +0.17(+0.48%) |
Jan 04, 2019 | 35.04 | 35.65 | 35.02 | 35.56 | 5,595,300 | +1.07(+3.10%) |
Jan 03, 2019 | 34.63 | 34.68 | 34.45 | 34.49 | 5,332,815 | -0.39(-1.13%) |
Jan 02, 2019 | 34.55 | 34.90 | 34.53 | 34.88 | 5,530,809 | -0.18(-0.50%) |
Dec 31, 2018 | 35.12 | 35.34 | 34.90 | 35.06 | 11,666,100 | +0.16(+0.46%) |
Dec 28, 2018 | 35.05 | 35.12 | 34.79 | 34.90 | 8,712,100 | +0.13(+0.37%) |
Dec 27, 2018 | 34.18 | 34.78 | 33.97 | 34.77 | 15,906,247 | -0.01(-0.03%) |
Dec 26, 2018 | 33.94 | 34.78 | 33.79 | 34.78 | 9,085,920 | +0.93(+2.75%) |
Dec 24, 2018 | 34.40 | 34.56 | 33.85 | 33.85 | 5,292,000 | -0.60(-1.74%) |
Dec 21, 2018 | 34.88 | 35.02 | 34.37 | 34.45 | 15,941,600 | -0.49(-1.40%) |
Dec 20, 2018 | 35.19 | 35.27 | 34.90 | 34.94 | 12,525,037 | -0.19(-0.54%) |
Dec 19, 2018 | 35.67 | 35.94 | 35.04 | 35.13 | 18,505,756 | -0.28(-0.79%) |
Dec 18, 2018 | 35.52 | 35.64 | 35.31 | 35.41 | 8,852,601 | -0.11(-0.31%) |
Dec 17, 2018 | 35.72 | 35.79 | 35.37 | 35.52 | 13,846,617 | -0.28(-0.78%) |
Dec 14, 2018 | 35.84 | 36.04 | 35.80 | 35.80 | 9,222,600 | -0.54(-1.49%) |
Dec 13, 2018 | 36.43 | 36.54 | 36.28 | 36.34 | 16,094,792 | -0.06(-0.16%) |
Dec 12, 2018 | 36.31 | 36.61 | 36.31 | 36.40 | 5,995,733 | +0.67(+1.88%) |
Dec 11, 2018 | 35.94 | 35.98 | 35.48 | 35.73 | 12,484,572 | +0.12(+0.34%) |
Dec 10, 2018 | 35.72 | 35.82 | 35.25 | 35.61 | 8,186,997 | -0.24(-0.67%) |
Dec 07, 2018 | 36.26 | 36.44 | 35.75 | 35.85 | 17,136,900 | -0.44(-1.21%) |
Dec 06, 2018 | 36.02 | 36.30 | 35.61 | 36.29 | 11,855,080 | -0.43(-1.17%) |
Dec 04, 2018 | 37.59 | 37.67 | 36.67 | 36.72 | 6,234,400 | -0.99(-2.63%) |
Dec 03, 2018 | 37.63 | 37.79 | 37.60 | 37.71 | 5,657,260 | +0.47(+1.26%) |
Nov 30, 2018 | 37.19 | 37.26 | 37.03 | 37.24 | 4,951,400 | -0.27(-0.72%) |
Nov 29, 2018 | 37.45 | 37.59 | 37.35 | 37.51 | 4,503,150 | -0.15(-0.40%) |
Nov 28, 2018 | 37.09 | 37.70 | 36.92 | 37.66 | 4,050,505 | +0.52(+1.40%) |
Nov 27, 2018 | 37.05 | 37.14 | 36.90 | 37.14 | 5,332,868 | -0.18(-0.48%) |
Nov 26, 2018 | 37.21 | 37.36 | 37.16 | 37.32 | 7,108,357 | +0.58(+1.58%) |
Nov 23, 2018 | 36.60 | 36.81 | 36.58 | 36.74 | 2,834,600 | -0.30(-0.81%) |
Nov 21, 2018 | 37.04 | 37.04 | 37.04 | 0 | +0.47(+1.29%) | |
Nov 20, 2018 | 36.66 | 36.90 | 36.48 | 36.57 | 6,406,313 | -0.78(-2.10%) |
Nov 19, 2018 | 37.70 | 37.73 | 37.28 | 37.35 | 5,135,776 | -0.40(-1.05%) |
Nov 16, 2018 | 37.43 | 37.80 | 37.36 | 37.75 | 9,674,800 | +0.01(+0.03%) |
Nov 15, 2018 | 37.25 | 37.80 | 37.09 | 37.74 | 12,485,484 | +0.08(+0.21%) |
Nov 14, 2018 | 37.89 | 37.93 | 37.39 | 37.66 | 8,608,144 | +0.23(+0.61%) |
Nov 13, 2018 | 37.31 | 37.72 | 37.29 | 37.43 | 6,933,671 | +0.32(+0.86%) |
Nov 12, 2018 | 37.43 | 37.48 | 37.07 | 37.11 | 4,118,324 | -0.85(-2.24%) |
Nov 09, 2018 | 37.90 | 37.99 | 37.73 | 37.96 | 5,927,200 | -0.10(-0.26%) |
Nov 08, 2018 | 38.43 | 38.51 | 38.00 | 38.06 | 3,388,344 | -0.59(-1.53%) |
Nov 07, 2018 | 38.56 | 38.68 | 38.44 | 38.65 | 3,924,838 | +0.49(+1.28%) |
Nov 06, 2018 | 37.91 | 38.16 | 37.90 | 38.16 | 4,585,599 | +0.14(+0.37%) |
Nov 05, 2018 | 38.06 | 38.13 | 37.89 | 38.02 | 4,356,602 | -0.10(-0.26%) |
Nov 02, 2018 | 38.34 | 38.45 | 37.87 | 38.12 | 6,119,200 | +0.16(+0.42%) |