Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.53 | 45.01 | 43.05 | 44.83 | 4,098,822 | +0.93(+2.12%) |
Jan 30, 2019 | 43.31 | 43.98 | 43.28 | 43.90 | 2,224,712 | +0.38(+0.88%) |
Jan 29, 2019 | 43.49 | 43.73 | 43.24 | 43.51 | 1,849,709 | +0.16(+0.37%) |
Jan 28, 2019 | 43.34 | 43.58 | 42.99 | 43.35 | 2,028,071 | -0.01(-0.02%) |
Jan 25, 2019 | 43.93 | 44.25 | 43.30 | 43.36 | 2,380,096 | -0.75(-1.70%) |
Jan 24, 2019 | 43.86 | 44.13 | 43.45 | 44.11 | 2,582,783 | +0.21(+0.49%) |
Jan 23, 2019 | 43.47 | 43.91 | 43.47 | 43.90 | 3,077,588 | +0.41(+0.94%) |
Jan 22, 2019 | 43.52 | 43.85 | 43.08 | 43.49 | 2,226,837 | +0.07(+0.16%) |
Jan 18, 2019 | 43.48 | 43.70 | 43.15 | 43.42 | 2,641,661 | -0.09(-0.20%) |
Jan 17, 2019 | 42.99 | 43.58 | 42.92 | 43.50 | 2,355,152 | +0.38(+0.87%) |
Jan 16, 2019 | 42.78 | 43.22 | 42.45 | 43.13 | 2,730,754 | +0.27(+0.64%) |
Jan 15, 2019 | 42.07 | 43.01 | 42.00 | 42.85 | 2,653,190 | +0.73(+1.74%) |
Jan 14, 2019 | 42.15 | 42.21 | 41.63 | 42.12 | 3,010,166 | -0.32(-0.74%) |
Jan 11, 2019 | 42.49 | 42.53 | 42.09 | 42.44 | 2,238,650 | -0.08(-0.18%) |
Jan 10, 2019 | 41.79 | 42.56 | 41.67 | 42.51 | 2,865,455 | +0.82(+1.96%) |
Jan 09, 2019 | 41.94 | 42.31 | 41.61 | 41.69 | 3,032,762 | -0.40(-0.95%) |
Jan 08, 2019 | 41.39 | 42.18 | 41.34 | 42.09 | 2,601,626 | +0.62(+1.50%) |
Jan 07, 2019 | 41.48 | 41.77 | 41.23 | 41.47 | 2,642,410 | -0.21(-0.51%) |
Jan 04, 2019 | 41.04 | 41.76 | 41.04 | 41.69 | 3,467,371 | +0.38(+0.93%) |
Jan 03, 2019 | 41.18 | 41.63 | 41.02 | 41.30 | 3,622,471 | +0.08(+0.19%) |
Jan 02, 2019 | 42.26 | 42.29 | 40.93 | 41.22 | 3,538,236 | -1.14(-2.70%) |
Dec 31, 2018 | 42.18 | 42.44 | 41.74 | 42.37 | 3,186,939 | +0.24(+0.57%) |
Dec 28, 2018 | 42.35 | 42.62 | 41.95 | 42.13 | 3,267,564 | -0.06(-0.14%) |
Dec 27, 2018 | 41.77 | 42.19 | 40.99 | 42.19 | 3,815,307 | +0.48(+1.15%) |
Dec 26, 2018 | 41.24 | 41.76 | 40.64 | 41.71 | 4,041,476 | +0.54(+1.31%) |
Dec 24, 2018 | 43.72 | 43.85 | 41.15 | 41.17 | 2,486,386 | -2.49(-5.71%) |
Dec 21, 2018 | 43.62 | 44.72 | 43.43 | 43.66 | 5,886,843 | +0.04(+0.10%) |
Dec 20, 2018 | 43.66 | 44.27 | 43.03 | 43.62 | 4,426,672 | +0.00(+0.00%) |
Dec 19, 2018 | 43.80 | 44.13 | 43.25 | 43.62 | 3,496,842 | -0.06(-0.14%) |
Dec 18, 2018 | 44.08 | 44.49 | 43.54 | 43.68 | 2,665,458 | -0.18(-0.41%) |
Dec 17, 2018 | 45.19 | 45.36 | 43.71 | 43.86 | 3,496,235 | -1.27(-2.82%) |
Dec 14, 2018 | 45.64 | 45.93 | 45.06 | 45.13 | 2,637,559 | -0.50(-1.10%) |
Dec 13, 2018 | 44.96 | 45.73 | 44.96 | 45.64 | 2,223,441 | +0.64(+1.42%) |
Dec 12, 2018 | 45.41 | 45.64 | 44.94 | 45.00 | 2,186,818 | -0.37(-0.81%) |
Dec 11, 2018 | 45.41 | 45.55 | 44.96 | 45.36 | 2,248,665 | +0.02(+0.04%) |
Dec 10, 2018 | 45.20 | 45.45 | 44.52 | 45.35 | 2,541,070 | +0.18(+0.40%) |
Dec 07, 2018 | 45.20 | 45.44 | 44.68 | 45.17 | 2,904,515 | +0.02(+0.04%) |
Dec 06, 2018 | 45.12 | 45.22 | 44.07 | 45.15 | 4,114,547 | +0.29(+0.65%) |
Dec 04, 2018 | 44.73 | 45.53 | 44.73 | 44.86 | 2,747,951 | +0.19(+0.42%) |
Dec 03, 2018 | 44.36 | 44.68 | 43.77 | 44.67 | 2,449,011 | +0.22(+0.50%) |
Nov 30, 2018 | 43.89 | 44.48 | 43.74 | 44.45 | 3,315,612 | +0.67(+1.52%) |
Nov 29, 2018 | 43.72 | 43.79 | 43.11 | 43.78 | 2,397,814 | +0.07(+0.16%) |
Nov 28, 2018 | 43.73 | 43.85 | 43.43 | 43.72 | 2,358,855 | +0.03(+0.08%) |
Nov 27, 2018 | 43.52 | 43.74 | 43.19 | 43.68 | 2,100,091 | +0.20(+0.45%) |
Nov 26, 2018 | 43.27 | 43.56 | 42.93 | 43.49 | 1,928,167 | +0.24(+0.55%) |
Nov 23, 2018 | 43.42 | 43.50 | 43.14 | 43.25 | 1,084,227 | -0.09(-0.22%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.81(-1.84%) | |
Nov 20, 2018 | 44.33 | 44.59 | 43.90 | 44.15 | 4,069,018 | +0.07(+0.15%) |
Nov 19, 2018 | 43.49 | 44.08 | 43.33 | 44.08 | 3,816,958 | +0.55(+1.25%) |
Nov 16, 2018 | 43.72 | 43.81 | 43.22 | 43.54 | 3,235,220 | +0.32(+0.73%) |
Nov 15, 2018 | 42.90 | 43.35 | 42.39 | 43.22 | 2,937,769 | +0.10(+0.24%) |
Nov 14, 2018 | 43.04 | 43.44 | 42.82 | 43.12 | 3,006,312 | -0.15(-0.34%) |
Nov 13, 2018 | 43.20 | 43.38 | 42.91 | 43.26 | 3,103,940 | +0.00(+0.00%) |
Nov 12, 2018 | 42.75 | 43.60 | 42.64 | 43.26 | 3,346,713 | +0.48(+1.12%) |
Nov 09, 2018 | 42.22 | 42.91 | 42.13 | 42.79 | 4,047,102 | +0.55(+1.29%) |
Nov 08, 2018 | 42.31 | 42.49 | 41.82 | 42.24 | 3,381,602 | -0.11(-0.26%) |
Nov 07, 2018 | 42.04 | 42.37 | 41.69 | 42.35 | 3,139,200 | +0.45(+1.08%) |
Nov 06, 2018 | 41.62 | 41.97 | 41.57 | 41.90 | 2,841,648 | +0.34(+0.82%) |
Nov 05, 2018 | 41.12 | 41.69 | 41.10 | 41.56 | 3,382,205 | +0.48(+1.16%) |
Nov 02, 2018 | 41.46 | 41.73 | 40.89 | 41.08 | 4,155,735 | -0.40(-0.97%) |