Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.67 | 35.69 | 35.47 | 35.55 | 25,665,540 | -0.27(-0.76%) |
Feb 27, 2019 | 35.88 | 35.93 | 35.69 | 35.82 | 14,877,206 | -0.28(-0.78%) |
Feb 26, 2019 | 35.99 | 36.23 | 35.96 | 36.10 | 13,934,546 | -0.11(-0.31%) |
Feb 25, 2019 | 36.24 | 36.37 | 36.13 | 36.21 | 13,829,100 | +0.48(+1.34%) |
Feb 22, 2019 | 35.66 | 35.85 | 35.58 | 35.73 | 11,006,418 | +0.40(+1.14%) |
Feb 21, 2019 | 35.43 | 35.45 | 35.20 | 35.33 | 11,007,746 | -0.08(-0.22%) |
Feb 20, 2019 | 35.42 | 35.63 | 35.33 | 35.41 | 17,454,704 | +0.15(+0.44%) |
Feb 19, 2019 | 34.79 | 35.31 | 34.79 | 35.26 | 19,039,078 | +0.36(+1.03%) |
Feb 15, 2019 | 34.93 | 35.00 | 34.79 | 34.90 | 29,148,626 | -0.06(-0.17%) |
Feb 14, 2019 | 34.67 | 35.07 | 34.60 | 34.96 | 17,351,900 | +0.07(+0.20%) |
Feb 13, 2019 | 35.17 | 35.23 | 34.81 | 34.89 | 21,729,422 | -0.25(-0.70%) |
Feb 12, 2019 | 35.14 | 35.24 | 35.05 | 35.14 | 13,293,183 | +0.34(+0.98%) |
Feb 11, 2019 | 35.05 | 35.07 | 34.79 | 34.79 | 17,475,178 | -0.20(-0.59%) |
Feb 08, 2019 | 34.93 | 35.05 | 34.73 | 35.00 | 14,502,010 | -0.14(-0.39%) |
Feb 07, 2019 | 35.25 | 35.40 | 34.85 | 35.14 | 24,188,932 | -0.33(-0.94%) |
Feb 06, 2019 | 35.76 | 35.78 | 35.40 | 35.47 | 22,602,608 | -0.43(-1.19%) |
Feb 05, 2019 | 35.62 | 35.93 | 35.59 | 35.90 | 21,685,332 | +0.40(+1.13%) |
Feb 04, 2019 | 35.31 | 35.57 | 35.27 | 35.49 | 21,193,664 | +0.08(+0.22%) |
Feb 01, 2019 | 35.49 | 35.50 | 35.34 | 35.42 | 23,889,666 | -0.26(-0.74%) |
Jan 31, 2019 | 35.43 | 35.72 | 35.41 | 35.68 | 34,162,288 | +0.38(+1.06%) |
Jan 30, 2019 | 34.83 | 35.37 | 34.66 | 35.31 | 24,669,450 | +0.61(+1.77%) |
Jan 29, 2019 | 34.82 | 34.83 | 34.61 | 34.69 | 12,385,143 | +0.04(+0.12%) |
Jan 28, 2019 | 34.54 | 34.67 | 34.43 | 34.65 | 22,063,860 | -0.37(-1.05%) |
Jan 25, 2019 | 34.94 | 35.11 | 34.89 | 35.02 | 21,347,768 | +0.34(+0.99%) |
Jan 24, 2019 | 34.38 | 34.70 | 34.38 | 34.67 | 19,085,744 | +0.29(+0.84%) |
Jan 23, 2019 | 34.35 | 34.38 | 34.09 | 34.38 | 17,530,906 | +0.33(+0.98%) |
Jan 22, 2019 | 34.22 | 34.30 | 33.89 | 34.05 | 22,740,412 | -0.58(-1.68%) |
Jan 18, 2019 | 34.56 | 34.73 | 34.49 | 34.63 | 22,557,070 | +0.18(+0.52%) |
Jan 17, 2019 | 34.01 | 34.59 | 33.98 | 34.45 | 22,889,848 | +0.16(+0.47%) |
Jan 16, 2019 | 34.13 | 34.41 | 34.10 | 34.29 | 17,218,574 | +0.33(+0.98%) |
Jan 15, 2019 | 33.90 | 34.09 | 33.82 | 33.96 | 20,547,210 | +0.22(+0.66%) |
Jan 14, 2019 | 33.60 | 33.89 | 33.53 | 33.73 | 17,642,106 | -0.24(-0.70%) |
Jan 11, 2019 | 33.85 | 34.02 | 33.80 | 33.97 | 26,395,148 | -0.21(-0.62%) |
Jan 10, 2019 | 33.76 | 34.20 | 33.75 | 34.19 | 21,938,660 | +0.26(+0.76%) |
Jan 09, 2019 | 33.65 | 34.09 | 33.64 | 33.93 | 25,326,082 | +0.49(+1.46%) |
Jan 08, 2019 | 33.30 | 33.50 | 33.12 | 33.44 | 20,011,608 | +0.19(+0.57%) |
Jan 07, 2019 | 33.18 | 33.35 | 33.01 | 33.26 | 20,587,660 | +0.07(+0.21%) |
Jan 04, 2019 | 32.61 | 33.32 | 32.57 | 33.19 | 25,140,768 | +1.02(+3.16%) |
Jan 03, 2019 | 32.37 | 32.39 | 32.04 | 32.17 | 18,283,662 | -0.51(-1.57%) |
Jan 02, 2019 | 32.26 | 32.70 | 32.19 | 32.68 | 20,908,558 | +0.15(+0.45%) |
Dec 31, 2018 | 32.82 | 32.88 | 32.45 | 32.54 | 30,077,732 | -0.06(-0.18%) |
Dec 28, 2018 | 32.65 | 32.85 | 32.45 | 32.60 | 34,517,884 | +0.23(+0.71%) |
Dec 27, 2018 | 32.01 | 32.41 | 31.87 | 32.37 | 43,100,344 | -0.07(-0.21%) |
Dec 26, 2018 | 32.01 | 32.47 | 31.75 | 32.44 | 46,199,016 | +0.56(+1.77%) |
Dec 24, 2018 | 32.04 | 32.28 | 31.85 | 31.87 | 24,099,256 | -0.25(-0.77%) |
Dec 21, 2018 | 32.42 | 32.63 | 31.99 | 32.12 | 43,587,400 | -0.26(-0.81%) |
Dec 20, 2018 | 32.45 | 32.66 | 32.12 | 32.38 | 45,194,604 | +0.25(+0.77%) |
Dec 19, 2018 | 32.79 | 33.07 | 31.88 | 32.14 | 65,509,632 | -0.54(-1.66%) |
Dec 18, 2018 | 32.69 | 32.86 | 32.58 | 32.68 | 35,516,176 | +0.20(+0.63%) |
Dec 17, 2018 | 32.83 | 32.95 | 32.37 | 32.48 | 31,536,906 | -0.36(-1.09%) |
Dec 14, 2018 | 32.83 | 33.11 | 32.78 | 32.83 | 27,725,176 | -0.42(-1.25%) |
Dec 13, 2018 | 33.32 | 33.43 | 33.17 | 33.25 | 27,245,428 | +0.05(+0.15%) |
Dec 12, 2018 | 33.28 | 33.50 | 33.19 | 33.20 | 31,282,948 | +0.49(+1.50%) |
Dec 11, 2018 | 32.89 | 32.94 | 32.47 | 32.71 | 35,600,752 | +0.33(+1.02%) |
Dec 10, 2018 | 32.49 | 32.55 | 31.99 | 32.38 | 39,090,880 | -0.38(-1.17%) |
Dec 07, 2018 | 33.33 | 33.54 | 32.72 | 32.76 | 27,043,736 | -0.67(-2.00%) |
Dec 06, 2018 | 32.79 | 33.43 | 32.63 | 33.43 | 37,335,316 | -0.27(-0.81%) |
Dec 04, 2018 | 34.39 | 34.45 | 33.61 | 33.70 | 27,787,424 | -0.64(-1.85%) |