Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.95 | 43.25 | 42.89 | 43.19 | 3,132,527 | +0.06(+0.14%) |
Jan 30, 2019 | 43.09 | 43.35 | 43.01 | 43.13 | 1,892,755 | +0.30(+0.71%) |
Jan 29, 2019 | 42.97 | 43.11 | 42.81 | 42.83 | 640,038 | -0.09(-0.20%) |
Jan 28, 2019 | 42.77 | 42.93 | 42.67 | 42.92 | 1,190,638 | -0.29(-0.68%) |
Jan 25, 2019 | 43.33 | 43.43 | 43.17 | 43.21 | 1,045,220 | +0.49(+1.15%) |
Jan 24, 2019 | 42.63 | 42.79 | 42.54 | 42.72 | 1,354,164 | +0.35(+0.82%) |
Jan 23, 2019 | 42.73 | 42.80 | 42.12 | 42.37 | 2,289,660 | +0.00(+0.00%) |
Jan 22, 2019 | 42.61 | 42.68 | 42.14 | 42.37 | 2,773,996 | -0.89(-2.06%) |
Jan 18, 2019 | 42.98 | 43.28 | 42.85 | 43.26 | 2,872,302 | +0.89(+2.10%) |
Jan 17, 2019 | 41.87 | 42.57 | 41.87 | 42.37 | 1,933,637 | -0.08(-0.18%) |
Jan 16, 2019 | 42.22 | 42.45 | 42.20 | 42.45 | 1,501,928 | +0.29(+0.70%) |
Jan 15, 2019 | 41.91 | 42.23 | 41.83 | 42.16 | 1,732,156 | +0.86(+2.09%) |
Jan 14, 2019 | 41.19 | 41.56 | 41.11 | 41.29 | 2,617,130 | -0.22(-0.52%) |
Jan 11, 2019 | 41.49 | 41.61 | 41.41 | 41.51 | 1,851,391 | -0.49(-1.17%) |
Jan 10, 2019 | 41.39 | 42.00 | 41.31 | 42.00 | 2,100,784 | +0.54(+1.29%) |
Jan 09, 2019 | 41.66 | 41.76 | 41.34 | 41.46 | 2,178,124 | -0.05(-0.12%) |
Jan 08, 2019 | 41.71 | 41.80 | 41.30 | 41.52 | 2,411,914 | +0.16(+0.38%) |
Jan 07, 2019 | 41.08 | 41.65 | 40.95 | 41.36 | 2,604,102 | +0.36(+0.88%) |
Jan 04, 2019 | 40.14 | 41.14 | 40.06 | 41.00 | 4,298,613 | +1.75(+4.45%) |
Jan 03, 2019 | 39.73 | 39.87 | 39.09 | 39.25 | 3,959,232 | -0.89(-2.22%) |
Jan 02, 2019 | 39.55 | 40.36 | 39.50 | 40.14 | 1,447,469 | +0.07(+0.17%) |
Dec 31, 2018 | 40.54 | 40.57 | 39.94 | 40.07 | 3,787,174 | -0.32(-0.79%) |
Dec 28, 2018 | 40.62 | 40.71 | 40.29 | 40.39 | 3,670,022 | -0.17(-0.43%) |
Dec 27, 2018 | 39.81 | 40.57 | 39.40 | 40.57 | 5,215,932 | +0.48(+1.21%) |
Dec 26, 2018 | 39.46 | 40.24 | 38.88 | 40.08 | 13,983,341 | +1.32(+3.41%) |
Dec 24, 2018 | 39.20 | 39.49 | 38.75 | 38.76 | 5,538,315 | -0.97(-2.45%) |
Dec 21, 2018 | 40.02 | 40.45 | 39.68 | 39.73 | 5,671,962 | -1.29(-3.14%) |
Dec 20, 2018 | 41.21 | 41.44 | 40.56 | 41.02 | 7,928,177 | -0.80(-1.91%) |
Dec 19, 2018 | 42.20 | 42.67 | 41.54 | 41.82 | 4,771,057 | -0.64(-1.50%) |
Dec 18, 2018 | 42.59 | 42.78 | 42.27 | 42.46 | 2,382,190 | +0.12(+0.28%) |
Dec 17, 2018 | 42.78 | 42.84 | 42.14 | 42.34 | 3,179,253 | -0.67(-1.56%) |
Dec 14, 2018 | 43.17 | 43.34 | 42.96 | 43.01 | 1,482,400 | -0.57(-1.30%) |
Dec 13, 2018 | 43.71 | 43.87 | 43.52 | 43.57 | 2,569,081 | +0.15(+0.36%) |
Dec 12, 2018 | 43.64 | 43.76 | 43.39 | 43.42 | 2,071,372 | +0.41(+0.96%) |
Dec 11, 2018 | 43.26 | 43.32 | 42.68 | 43.01 | 2,572,931 | -0.15(-0.34%) |
Dec 10, 2018 | 43.08 | 43.36 | 42.50 | 43.15 | 2,660,148 | -0.08(-0.18%) |
Dec 07, 2018 | 43.71 | 43.93 | 43.11 | 43.23 | 3,507,910 | -0.56(-1.27%) |
Dec 06, 2018 | 43.31 | 43.87 | 42.75 | 43.79 | 4,047,448 | -0.18(-0.41%) |
Dec 04, 2018 | 45.15 | 45.21 | 43.92 | 43.97 | 4,388,759 | -2.06(-4.48%) |
Dec 03, 2018 | 46.05 | 46.13 | 45.77 | 46.03 | 1,475,270 | +0.68(+1.50%) |
Nov 30, 2018 | 45.24 | 45.46 | 45.24 | 45.35 | 884,108 | +0.11(+0.25%) |
Nov 29, 2018 | 45.21 | 45.43 | 45.05 | 45.24 | 875,012 | -0.22(-0.49%) |
Nov 28, 2018 | 45.17 | 45.50 | 44.99 | 45.46 | 1,676,932 | +0.55(+1.22%) |
Nov 27, 2018 | 44.82 | 45.00 | 44.67 | 44.91 | 2,003,088 | -0.11(-0.25%) |
Nov 26, 2018 | 44.78 | 45.03 | 44.74 | 45.03 | 1,861,767 | +1.06(+2.40%) |
Nov 23, 2018 | 43.94 | 44.22 | 43.87 | 43.97 | 640,902 | -0.39(-0.87%) |
Nov 21, 2018 | 44.36 | 44.36 | 44.36 | 0 | +0.75(+1.71%) | |
Nov 20, 2018 | 43.75 | 44.04 | 43.54 | 43.61 | 2,266,771 | -0.59(-1.34%) |
Nov 19, 2018 | 44.73 | 44.77 | 44.09 | 44.20 | 2,310,090 | -0.45(-1.00%) |
Nov 16, 2018 | 44.30 | 44.83 | 44.21 | 44.65 | 4,534,519 | -0.39(-0.86%) |
Nov 15, 2018 | 44.49 | 45.15 | 44.33 | 45.03 | 2,601,586 | +0.17(+0.38%) |
Nov 14, 2018 | 45.26 | 45.34 | 44.59 | 44.86 | 2,014,295 | +0.07(+0.15%) |
Nov 13, 2018 | 44.76 | 45.22 | 44.58 | 44.79 | 1,887,343 | -0.17(-0.38%) |
Nov 12, 2018 | 45.59 | 45.63 | 44.90 | 44.97 | 1,626,519 | -0.67(-1.47%) |
Nov 09, 2018 | 45.67 | 45.76 | 45.40 | 45.64 | 1,863,450 | -0.51(-1.10%) |
Nov 08, 2018 | 46.13 | 46.20 | 45.95 | 46.14 | 2,123,007 | -0.30(-0.65%) |
Nov 07, 2018 | 46.01 | 46.45 | 45.88 | 46.44 | 1,247,145 | +0.37(+0.80%) |
Nov 06, 2018 | 45.88 | 46.11 | 45.83 | 46.07 | 1,067,171 | +0.58(+1.26%) |
Nov 05, 2018 | 45.45 | 45.64 | 45.37 | 45.50 | 1,434,323 | -0.09(-0.19%) |
Nov 02, 2018 | 45.80 | 45.91 | 45.30 | 45.58 | 2,148,451 | +0.52(+1.14%) |