Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 48.88 | 49.34 | 48.75 | 49.12 | 23,167,684 | +0.32(+0.65%) |
Jan 30, 2019 | 48.43 | 48.96 | 48.16 | 48.80 | 15,733,082 | +0.68(+1.41%) |
Jan 29, 2019 | 48.26 | 48.45 | 48.09 | 48.13 | 15,431,265 | +0.15(+0.30%) |
Jan 28, 2019 | 47.83 | 48.00 | 47.46 | 47.98 | 15,610,999 | -0.49(-1.00%) |
Jan 25, 2019 | 48.26 | 48.76 | 48.19 | 48.46 | 13,287,984 | +0.61(+1.27%) |
Jan 24, 2019 | 47.50 | 48.29 | 47.31 | 47.86 | 16,944,078 | +0.25(+0.53%) |
Jan 23, 2019 | 48.26 | 48.33 | 47.21 | 47.60 | 30,084,042 | -0.49(-1.02%) |
Jan 22, 2019 | 48.63 | 48.73 | 47.96 | 48.09 | 25,789,634 | -1.07(-2.18%) |
Jan 18, 2019 | 48.76 | 49.20 | 48.47 | 49.17 | 18,869,106 | +0.98(+2.03%) |
Jan 17, 2019 | 47.39 | 48.40 | 47.28 | 48.19 | 13,211,758 | +0.44(+0.92%) |
Jan 16, 2019 | 47.76 | 48.14 | 47.59 | 47.75 | 16,283,155 | -0.06(-0.13%) |
Jan 15, 2019 | 47.90 | 48.26 | 47.57 | 47.81 | 12,752,578 | +0.17(+0.36%) |
Jan 14, 2019 | 47.30 | 47.83 | 47.23 | 47.64 | 17,128,254 | -0.12(-0.24%) |
Jan 11, 2019 | 47.79 | 48.06 | 47.33 | 47.76 | 18,316,214 | -0.28(-0.59%) |
Jan 10, 2019 | 47.54 | 48.10 | 47.27 | 48.04 | 24,868,878 | +0.14(+0.29%) |
Jan 09, 2019 | 47.79 | 48.06 | 47.29 | 47.90 | 24,353,678 | +0.75(+1.58%) |
Jan 08, 2019 | 47.45 | 47.56 | 46.90 | 47.16 | 24,270,498 | +0.36(+0.77%) |
Jan 07, 2019 | 46.45 | 47.13 | 45.84 | 46.79 | 23,446,218 | +0.69(+1.49%) |
Jan 04, 2019 | 45.36 | 46.25 | 45.10 | 46.11 | 27,724,342 | +1.48(+3.31%) |
Jan 03, 2019 | 45.17 | 45.33 | 44.08 | 44.63 | 23,402,864 | -0.41(-0.91%) |
Jan 02, 2019 | 43.47 | 45.34 | 43.24 | 45.04 | 32,313,824 | +0.87(+1.97%) |
Dec 31, 2018 | 44.33 | 44.49 | 43.65 | 44.17 | 24,288,438 | +0.23(+0.53%) |
Dec 28, 2018 | 44.48 | 44.68 | 43.67 | 43.94 | 25,239,054 | -0.34(-0.77%) |
Dec 27, 2018 | 43.16 | 44.33 | 42.57 | 44.27 | 31,645,362 | +0.23(+0.52%) |
Dec 26, 2018 | 41.86 | 44.05 | 41.09 | 44.04 | 37,778,840 | +2.58(+6.22%) |
Dec 24, 2018 | 42.70 | 42.91 | 41.43 | 41.46 | 20,263,932 | -1.75(-4.05%) |
Dec 21, 2018 | 43.64 | 44.37 | 42.85 | 43.21 | 48,555,448 | -0.42(-0.97%) |
Dec 20, 2018 | 44.33 | 45.01 | 43.37 | 43.64 | 50,463,636 | -1.24(-2.77%) |
Dec 19, 2018 | 45.65 | 46.51 | 44.51 | 44.88 | 59,695,700 | -0.53(-1.18%) |
Dec 18, 2018 | 46.43 | 46.60 | 45.16 | 45.41 | 34,872,548 | -1.10(-2.36%) |
Dec 17, 2018 | 47.25 | 47.65 | 46.18 | 46.51 | 27,170,652 | -0.86(-1.82%) |
Dec 14, 2018 | 48.18 | 48.38 | 47.15 | 47.37 | 30,005,212 | -1.11(-2.28%) |
Dec 13, 2018 | 48.21 | 48.79 | 48.00 | 48.48 | 20,050,284 | +0.15(+0.32%) |
Dec 12, 2018 | 48.92 | 49.25 | 48.30 | 48.33 | 25,251,156 | +0.19(+0.40%) |
Dec 11, 2018 | 48.86 | 48.95 | 47.63 | 48.14 | 22,593,218 | +0.02(+0.03%) |
Dec 10, 2018 | 48.54 | 48.78 | 47.02 | 48.12 | 30,645,444 | -0.76(-1.56%) |
Dec 07, 2018 | 50.10 | 50.84 | 48.80 | 48.88 | 35,971,052 | -0.27(-0.56%) |
Dec 06, 2018 | 48.98 | 49.24 | 48.12 | 49.16 | 46,338,004 | -0.92(-1.84%) |
Dec 04, 2018 | 51.59 | 51.75 | 49.99 | 50.08 | 23,979,870 | -1.48(-2.87%) |
Dec 03, 2018 | 51.59 | 51.88 | 50.96 | 51.56 | 28,822,026 | +1.12(+2.22%) |
Nov 30, 2018 | 50.09 | 50.59 | 49.84 | 50.44 | 23,760,340 | -0.09(-0.18%) |
Nov 29, 2018 | 50.24 | 50.94 | 50.17 | 50.53 | 18,891,610 | +0.33(+0.65%) |
Nov 28, 2018 | 49.31 | 50.24 | 49.00 | 50.20 | 27,713,346 | +0.85(+1.72%) |
Nov 27, 2018 | 49.24 | 49.72 | 49.08 | 49.36 | 29,180,108 | -0.14(-0.28%) |
Nov 26, 2018 | 49.12 | 49.82 | 49.11 | 49.50 | 21,864,808 | +0.73(+1.50%) |
Nov 23, 2018 | 49.09 | 49.27 | 48.40 | 48.76 | 18,901,456 | -1.58(-3.14%) |
Nov 21, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.78(+1.57%) | |
Nov 20, 2018 | 50.57 | 50.69 | 49.18 | 49.56 | 34,500,824 | -1.68(-3.28%) |
Nov 19, 2018 | 50.95 | 51.45 | 50.78 | 51.24 | 20,423,250 | -0.02(-0.03%) |
Nov 16, 2018 | 50.97 | 51.43 | 50.72 | 51.26 | 25,891,942 | +0.60(+1.19%) |
Nov 15, 2018 | 49.93 | 50.72 | 49.93 | 50.66 | 20,445,744 | +0.73(+1.47%) |
Nov 14, 2018 | 50.78 | 50.98 | 49.46 | 49.92 | 29,536,178 | -0.08(-0.17%) |
Nov 13, 2018 | 51.04 | 51.31 | 49.74 | 50.01 | 42,899,244 | -1.18(-2.30%) |
Nov 12, 2018 | 52.62 | 52.84 | 51.07 | 51.18 | 23,644,306 | -1.08(-2.07%) |
Nov 09, 2018 | 51.66 | 52.60 | 51.38 | 52.27 | 30,036,666 | -0.09(-0.17%) |
Nov 08, 2018 | 53.27 | 53.69 | 52.17 | 52.36 | 19,849,246 | -1.16(-2.17%) |
Nov 07, 2018 | 53.33 | 53.68 | 52.72 | 53.52 | 21,838,780 | +0.86(+1.64%) |
Nov 06, 2018 | 52.54 | 52.77 | 52.03 | 52.65 | 17,127,324 | +0.24(+0.47%) |
Nov 05, 2018 | 52.17 | 52.62 | 52.05 | 52.41 | 17,326,754 | +0.86(+1.67%) |
Nov 02, 2018 | 52.25 | 52.63 | 51.03 | 51.55 | 27,801,526 | -0.13(-0.25%) |