Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.33 | 44.45 | 43.84 | 44.08 | 811,589 | -0.15(-0.34%) |
Jan 30, 2019 | 43.87 | 44.34 | 43.47 | 44.23 | 1,112,940 | +0.62(+1.42%) |
Jan 29, 2019 | 43.30 | 43.82 | 43.09 | 43.61 | 766,434 | +0.34(+0.79%) |
Jan 28, 2019 | 43.10 | 43.64 | 42.84 | 43.27 | 1,095,402 | -0.22(-0.51%) |
Jan 25, 2019 | 43.29 | 43.85 | 43.16 | 43.49 | 1,024,000 | +0.27(+0.62%) |
Jan 24, 2019 | 42.76 | 44.10 | 42.62 | 43.22 | 2,124,817 | +0.44(+1.03%) |
Jan 23, 2019 | 42.07 | 42.84 | 41.91 | 42.78 | 3,403,201 | +0.74(+1.76%) |
Jan 22, 2019 | 41.63 | 42.31 | 41.63 | 42.04 | 2,180,199 | +0.27(+0.65%) |
Jan 18, 2019 | 41.08 | 42.05 | 40.94 | 41.77 | 984,100 | +0.83(+2.03%) |
Jan 17, 2019 | 40.54 | 41.37 | 40.48 | 40.94 | 931,225 | +0.39(+0.96%) |
Jan 16, 2019 | 40.18 | 40.78 | 40.17 | 40.55 | 685,043 | +0.40(+1.00%) |
Jan 15, 2019 | 39.94 | 40.36 | 39.60 | 40.15 | 631,412 | +0.33(+0.83%) |
Jan 14, 2019 | 39.32 | 40.10 | 38.98 | 39.82 | 659,278 | +0.28(+0.71%) |
Jan 11, 2019 | 39.30 | 39.75 | 38.92 | 39.54 | 662,300 | +0.09(+0.23%) |
Jan 10, 2019 | 38.77 | 39.47 | 38.49 | 39.45 | 774,339 | +0.68(+1.75%) |
Jan 09, 2019 | 38.56 | 39.00 | 38.36 | 38.77 | 466,881 | +0.41(+1.07%) |
Jan 08, 2019 | 38.17 | 38.39 | 37.39 | 38.36 | 1,161,871 | +0.26(+0.68%) |
Jan 07, 2019 | 37.64 | 38.60 | 37.36 | 38.10 | 898,097 | +0.55(+1.46%) |
Jan 04, 2019 | 37.42 | 38.05 | 37.13 | 37.55 | 1,594,900 | +0.38(+1.02%) |
Jan 03, 2019 | 36.59 | 37.60 | 36.41 | 37.17 | 1,503,246 | +0.30(+0.81%) |
Jan 02, 2019 | 36.16 | 37.02 | 35.84 | 36.87 | 1,299,081 | +0.18(+0.49%) |
Dec 31, 2018 | 36.67 | 37.00 | 36.23 | 36.69 | 976,900 | +0.09(+0.25%) |
Dec 28, 2018 | 36.79 | 37.12 | 36.21 | 36.60 | 935,300 | -0.12(-0.33%) |
Dec 27, 2018 | 35.93 | 36.72 | 35.33 | 36.72 | 1,222,596 | +0.36(+0.99%) |
Dec 26, 2018 | 35.41 | 36.37 | 34.36 | 36.36 | 1,144,202 | +1.17(+3.32%) |
Dec 24, 2018 | 36.39 | 36.62 | 35.19 | 35.19 | 697,200 | -1.61(-4.37%) |
Dec 21, 2018 | 38.16 | 38.58 | 36.34 | 36.80 | 2,633,100 | -1.06(-2.80%) |
Dec 20, 2018 | 38.66 | 39.01 | 37.32 | 37.86 | 2,440,886 | -0.80(-2.07%) |
Dec 19, 2018 | 38.74 | 39.80 | 38.45 | 38.66 | 1,483,797 | -0.22(-0.57%) |
Dec 18, 2018 | 39.44 | 39.94 | 38.71 | 38.88 | 1,116,820 | -0.22(-0.56%) |
Dec 17, 2018 | 40.49 | 41.09 | 38.83 | 39.10 | 1,594,829 | -1.30(-3.22%) |
Dec 14, 2018 | 40.76 | 41.65 | 40.26 | 40.40 | 1,435,500 | -0.49(-1.20%) |
Dec 13, 2018 | 41.88 | 41.90 | 40.16 | 40.89 | 2,548,246 | -0.90(-2.15%) |
Dec 12, 2018 | 42.48 | 43.05 | 41.74 | 41.79 | 1,378,314 | -0.32(-0.76%) |
Dec 11, 2018 | 42.88 | 43.43 | 42.08 | 42.11 | 1,435,914 | -0.20(-0.47%) |
Dec 10, 2018 | 43.72 | 43.93 | 41.96 | 42.31 | 2,057,300 | -1.62(-3.69%) |
Dec 07, 2018 | 45.22 | 45.94 | 43.40 | 43.93 | 1,353,900 | -1.25(-2.77%) |
Dec 06, 2018 | 45.95 | 45.98 | 44.70 | 45.18 | 2,067,549 | -1.26(-2.71%) |
Dec 04, 2018 | 47.30 | 47.91 | 46.15 | 46.44 | 1,489,200 | -1.08(-2.27%) |
Dec 03, 2018 | 48.89 | 48.89 | 46.80 | 47.52 | 2,077,329 | -0.55(-1.14%) |
Nov 30, 2018 | 48.21 | 48.93 | 47.58 | 48.07 | 23,209,800 | -0.14(-0.29%) |
Nov 29, 2018 | 47.40 | 48.68 | 47.23 | 48.21 | 1,633,723 | +0.62(+1.30%) |
Nov 28, 2018 | 46.56 | 47.84 | 46.44 | 47.59 | 1,518,932 | +1.22(+2.63%) |
Nov 27, 2018 | 44.95 | 46.73 | 44.25 | 46.37 | 1,883,983 | +0.22(+0.48%) |
Nov 26, 2018 | 46.12 | 46.64 | 45.68 | 46.15 | 1,088,552 | +0.53(+1.16%) |
Nov 23, 2018 | 44.79 | 46.18 | 44.15 | 45.62 | 709,700 | +0.67(+1.49%) |
Nov 21, 2018 | 44.95 | 44.95 | 44.95 | 0 | +0.16(+0.36%) | |
Nov 20, 2018 | 45.63 | 46.51 | 44.69 | 44.79 | 1,162,678 | -1.40(-3.03%) |
Nov 19, 2018 | 46.00 | 46.61 | 45.76 | 46.19 | 1,552,981 | +0.15(+0.33%) |
Nov 16, 2018 | 45.73 | 46.24 | 45.25 | 46.04 | 1,272,600 | -0.02(-0.04%) |
Nov 15, 2018 | 45.34 | 46.26 | 44.79 | 46.06 | 1,099,519 | +0.61(+1.34%) |
Nov 14, 2018 | 45.62 | 46.25 | 44.56 | 45.45 | 1,456,921 | +0.16(+0.35%) |
Nov 13, 2018 | 47.28 | 47.28 | 45.22 | 45.29 | 1,472,431 | -1.76(-3.74%) |
Nov 12, 2018 | 47.58 | 47.97 | 46.89 | 47.05 | 1,299,554 | -0.61(-1.28%) |
Nov 09, 2018 | 47.49 | 47.88 | 46.74 | 47.66 | 1,229,500 | -0.20(-0.42%) |
Nov 08, 2018 | 48.35 | 48.62 | 47.72 | 47.86 | 1,229,608 | -0.70(-1.44%) |
Nov 07, 2018 | 47.10 | 48.97 | 46.90 | 48.56 | 1,585,706 | +1.76(+3.76%) |
Nov 06, 2018 | 46.75 | 47.46 | 45.55 | 46.80 | 1,510,051 | +0.03(+0.06%) |
Nov 05, 2018 | 47.30 | 47.75 | 46.18 | 46.77 | 1,751,216 | -0.54(-1.14%) |
Nov 02, 2018 | 49.07 | 49.82 | 46.44 | 47.31 | 4,289,700 | -3.47(-6.83%) |