Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.19 | 45.12 | 44.00 | 44.98 | 1,563,720 | +0.78(+1.76%) |
Jan 30, 2019 | 44.22 | 44.43 | 43.89 | 44.21 | 887,878 | +0.27(+0.60%) |
Jan 29, 2019 | 43.74 | 44.20 | 43.57 | 43.94 | 761,161 | +0.21(+0.48%) |
Jan 28, 2019 | 44.02 | 44.18 | 43.66 | 43.73 | 1,163,318 | -0.54(-1.22%) |
Jan 25, 2019 | 43.63 | 44.40 | 43.60 | 44.27 | 942,533 | +0.81(+1.88%) |
Jan 24, 2019 | 43.55 | 43.83 | 43.28 | 43.46 | 859,303 | +0.03(+0.06%) |
Jan 23, 2019 | 43.35 | 44.09 | 43.20 | 43.43 | 776,351 | +0.29(+0.68%) |
Jan 22, 2019 | 43.34 | 43.67 | 42.96 | 43.13 | 690,301 | -0.44(-1.01%) |
Jan 18, 2019 | 43.86 | 44.09 | 43.42 | 43.57 | 901,250 | +0.05(+0.11%) |
Jan 17, 2019 | 42.99 | 43.79 | 42.90 | 43.53 | 715,541 | +0.40(+0.93%) |
Jan 16, 2019 | 42.93 | 43.38 | 42.74 | 43.13 | 798,904 | +0.39(+0.92%) |
Jan 15, 2019 | 42.48 | 43.00 | 42.48 | 42.73 | 802,489 | +0.25(+0.58%) |
Jan 14, 2019 | 42.34 | 42.66 | 42.04 | 42.48 | 1,965,096 | -0.27(-0.64%) |
Jan 11, 2019 | 41.97 | 42.79 | 41.79 | 42.76 | 1,075,231 | +0.88(+2.10%) |
Jan 10, 2019 | 41.50 | 42.07 | 41.36 | 41.88 | 1,655,783 | +0.16(+0.37%) |
Jan 09, 2019 | 42.21 | 42.44 | 41.59 | 41.72 | 1,458,224 | -0.30(-0.72%) |
Jan 08, 2019 | 41.99 | 42.07 | 41.45 | 42.03 | 1,204,619 | +0.27(+0.66%) |
Jan 07, 2019 | 41.91 | 42.08 | 41.46 | 41.75 | 1,568,414 | -0.15(-0.35%) |
Jan 04, 2019 | 40.91 | 42.19 | 40.91 | 41.90 | 1,714,799 | +1.64(+4.07%) |
Jan 03, 2019 | 40.20 | 41.02 | 39.98 | 40.26 | 1,121,103 | -0.33(-0.81%) |
Jan 02, 2019 | 40.58 | 41.16 | 40.31 | 40.59 | 1,677,966 | -0.68(-1.64%) |
Dec 31, 2018 | 41.32 | 41.41 | 40.64 | 41.27 | 1,216,665 | +0.06(+0.16%) |
Dec 28, 2018 | 41.24 | 41.61 | 40.80 | 41.20 | 904,854 | +0.22(+0.54%) |
Dec 27, 2018 | 40.74 | 41.10 | 39.94 | 40.98 | 1,358,122 | -0.29(-0.71%) |
Dec 26, 2018 | 40.04 | 41.29 | 39.59 | 41.28 | 864,461 | +1.48(+3.73%) |
Dec 24, 2018 | 40.41 | 40.73 | 39.75 | 39.79 | 665,889 | -1.20(-2.93%) |
Dec 21, 2018 | 42.62 | 42.62 | 40.61 | 40.99 | 2,504,868 | -1.67(-3.91%) |
Dec 20, 2018 | 43.13 | 43.26 | 42.22 | 42.66 | 1,773,243 | -0.57(-1.31%) |
Dec 19, 2018 | 44.10 | 44.42 | 42.85 | 43.23 | 968,187 | -0.78(-1.77%) |
Dec 18, 2018 | 43.96 | 44.33 | 43.60 | 44.00 | 1,362,282 | +0.35(+0.80%) |
Dec 17, 2018 | 44.76 | 44.77 | 43.43 | 43.66 | 1,181,487 | -1.32(-2.93%) |
Dec 14, 2018 | 45.76 | 45.81 | 44.87 | 44.98 | 834,082 | -1.14(-2.48%) |
Dec 13, 2018 | 46.38 | 46.54 | 45.90 | 46.12 | 718,704 | -0.14(-0.30%) |
Dec 12, 2018 | 45.67 | 46.81 | 45.57 | 46.26 | 1,129,982 | +1.08(+2.39%) |
Dec 11, 2018 | 45.45 | 45.88 | 44.80 | 45.18 | 996,654 | +0.24(+0.53%) |
Dec 10, 2018 | 44.64 | 45.37 | 44.42 | 44.94 | 1,674,113 | +0.46(+1.03%) |
Dec 07, 2018 | 45.38 | 45.62 | 44.33 | 44.48 | 1,190,017 | -0.91(-2.00%) |
Dec 06, 2018 | 44.96 | 45.46 | 44.42 | 45.39 | 1,835,656 | +0.06(+0.14%) |
Dec 04, 2018 | 46.68 | 47.26 | 45.24 | 45.32 | 2,140,414 | -1.39(-2.98%) |
Dec 03, 2018 | 47.56 | 47.79 | 46.38 | 46.71 | 2,172,877 | -0.27(-0.57%) |
Nov 30, 2018 | 46.76 | 47.06 | 46.60 | 46.98 | 882,792 | +0.32(+0.69%) |
Nov 29, 2018 | 46.96 | 47.19 | 46.65 | 46.66 | 808,571 | -0.37(-0.78%) |
Nov 28, 2018 | 46.88 | 47.11 | 46.27 | 47.03 | 1,598,908 | +0.36(+0.77%) |
Nov 27, 2018 | 47.15 | 47.62 | 46.49 | 46.67 | 2,404,231 | -0.57(-1.20%) |
Nov 26, 2018 | 47.23 | 47.52 | 46.82 | 47.24 | 529,379 | +0.49(+1.06%) |
Nov 23, 2018 | 46.49 | 47.14 | 46.40 | 46.74 | 291,388 | -0.15(-0.31%) |
Nov 21, 2018 | 46.89 | 46.89 | 46.89 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 47.03 | 47.64 | 46.62 | 46.71 | 1,212,604 | -0.81(-1.70%) |
Nov 19, 2018 | 48.19 | 48.42 | 47.44 | 47.52 | 1,214,199 | -0.75(-1.56%) |
Nov 16, 2018 | 47.91 | 48.35 | 47.70 | 48.27 | 1,619,017 | +0.16(+0.34%) |
Nov 15, 2018 | 46.62 | 48.14 | 46.62 | 48.11 | 1,548,903 | +1.21(+2.58%) |
Nov 14, 2018 | 47.69 | 47.80 | 46.65 | 46.90 | 1,372,867 | -0.55(-1.16%) |
Nov 13, 2018 | 47.25 | 47.66 | 46.79 | 47.45 | 1,903,750 | +0.48(+1.01%) |
Nov 12, 2018 | 46.82 | 47.31 | 46.59 | 46.97 | 2,210,067 | +0.07(+0.16%) |
Nov 09, 2018 | 46.36 | 46.97 | 46.24 | 46.90 | 1,309,635 | +0.49(+1.06%) |
Nov 08, 2018 | 46.18 | 46.64 | 45.37 | 46.41 | 2,367,862 | +0.09(+0.20%) |
Nov 07, 2018 | 45.10 | 46.42 | 45.02 | 46.31 | 1,375,776 | +1.61(+3.61%) |
Nov 06, 2018 | 44.01 | 45.23 | 43.90 | 44.70 | 1,551,243 | +0.80(+1.83%) |
Nov 05, 2018 | 43.37 | 43.95 | 43.12 | 43.90 | 1,172,358 | +0.29(+0.67%) |
Nov 02, 2018 | 43.97 | 44.80 | 43.07 | 43.60 | 1,551,458 | -0.27(-0.62%) |