Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.25 | 45.78 | 44.25 | 45.69 | 5,124,611 | +1.61(+3.65%) |
Jan 30, 2019 | 43.84 | 44.26 | 43.02 | 44.08 | 3,758,560 | +0.90(+2.08%) |
Jan 29, 2019 | 43.30 | 43.66 | 42.62 | 43.18 | 2,381,492 | -0.57(-1.31%) |
Jan 28, 2019 | 43.68 | 44.27 | 42.88 | 43.76 | 3,027,268 | -0.24(-0.54%) |
Jan 25, 2019 | 44.60 | 44.64 | 43.76 | 44.00 | 5,420,842 | +0.40(+0.92%) |
Jan 24, 2019 | 44.86 | 45.27 | 43.12 | 43.59 | 5,289,332 | -1.07(-2.40%) |
Jan 23, 2019 | 44.80 | 45.25 | 44.16 | 44.67 | 2,548,049 | +0.22(+0.49%) |
Jan 22, 2019 | 45.18 | 45.28 | 43.97 | 44.45 | 3,536,775 | -1.38(-3.00%) |
Jan 18, 2019 | 46.24 | 46.91 | 45.55 | 45.82 | 4,321,896 | +0.09(+0.20%) |
Jan 17, 2019 | 45.77 | 46.24 | 45.18 | 45.73 | 2,962,621 | -0.37(-0.80%) |
Jan 16, 2019 | 44.98 | 46.27 | 44.98 | 46.10 | 4,930,170 | +1.31(+2.91%) |
Jan 15, 2019 | 44.13 | 44.90 | 43.86 | 44.80 | 3,844,557 | +1.26(+2.89%) |
Jan 14, 2019 | 43.92 | 44.68 | 43.38 | 43.54 | 4,087,924 | -0.61(-1.37%) |
Jan 11, 2019 | 45.96 | 46.14 | 43.80 | 44.15 | 4,579,952 | -2.13(-4.60%) |
Jan 10, 2019 | 46.03 | 46.41 | 45.15 | 46.27 | 4,565,880 | -0.60(-1.27%) |
Jan 09, 2019 | 44.25 | 46.92 | 44.08 | 46.87 | 6,790,918 | +2.91(+6.61%) |
Jan 08, 2019 | 43.66 | 44.17 | 43.10 | 43.96 | 3,424,234 | +0.53(+1.22%) |
Jan 07, 2019 | 42.62 | 43.71 | 41.83 | 43.43 | 3,819,215 | +1.77(+4.24%) |
Jan 04, 2019 | 41.02 | 43.31 | 40.85 | 41.67 | 6,351,058 | +1.60(+4.01%) |
Jan 03, 2019 | 41.08 | 41.45 | 39.69 | 40.06 | 3,553,681 | -1.60(-3.85%) |
Jan 02, 2019 | 41.86 | 42.24 | 41.00 | 41.66 | 4,294,960 | -1.02(-2.39%) |
Dec 31, 2018 | 43.36 | 44.23 | 42.42 | 42.69 | 2,383,714 | -0.28(-0.65%) |
Dec 28, 2018 | 43.94 | 44.24 | 42.17 | 42.97 | 4,163,091 | -1.72(-3.85%) |
Dec 27, 2018 | 43.38 | 44.75 | 43.04 | 44.68 | 5,775,724 | +0.52(+1.18%) |
Dec 26, 2018 | 44.72 | 44.79 | 42.85 | 44.16 | 3,481,977 | -0.27(-0.62%) |
Dec 24, 2018 | 43.87 | 45.31 | 43.85 | 44.44 | 2,793,407 | +0.11(+0.25%) |
Dec 21, 2018 | 45.32 | 45.88 | 43.76 | 44.33 | 13,158,127 | +1.56(+3.65%) |
Dec 20, 2018 | 42.62 | 43.15 | 41.56 | 42.77 | 4,332,361 | +0.44(+1.05%) |
Dec 19, 2018 | 43.13 | 43.79 | 41.84 | 42.32 | 4,663,865 | +0.15(+0.37%) |
Dec 18, 2018 | 43.56 | 43.68 | 42.05 | 42.17 | 3,563,617 | -1.10(-2.54%) |
Dec 17, 2018 | 44.62 | 44.66 | 42.92 | 43.27 | 3,325,797 | -1.71(-3.79%) |
Dec 14, 2018 | 44.91 | 45.69 | 44.64 | 44.98 | 5,055,813 | -0.97(-2.10%) |
Dec 13, 2018 | 45.47 | 46.64 | 45.01 | 45.94 | 6,583,640 | +1.13(+2.53%) |
Dec 12, 2018 | 44.28 | 45.51 | 43.68 | 44.81 | 4,939,836 | +1.66(+3.86%) |
Dec 11, 2018 | 43.62 | 44.41 | 42.77 | 43.15 | 3,517,823 | +0.20(+0.46%) |
Dec 10, 2018 | 42.47 | 43.64 | 42.16 | 42.95 | 4,075,225 | +0.04(+0.09%) |
Dec 07, 2018 | 43.14 | 44.23 | 42.55 | 42.91 | 5,475,982 | -0.34(-0.78%) |
Dec 06, 2018 | 40.45 | 43.61 | 39.90 | 43.25 | 6,247,808 | +1.64(+3.94%) |
Dec 04, 2018 | 42.61 | 43.07 | 41.51 | 41.61 | 4,673,139 | -1.08(-2.52%) |
Dec 03, 2018 | 42.46 | 43.25 | 42.02 | 42.68 | 5,596,226 | +1.50(+3.65%) |
Nov 30, 2018 | 40.49 | 41.64 | 40.49 | 41.18 | 5,873,543 | +0.70(+1.72%) |
Nov 29, 2018 | 41.37 | 41.80 | 40.06 | 40.48 | 4,835,362 | -1.80(-4.25%) |
Nov 28, 2018 | 42.20 | 42.85 | 40.52 | 42.28 | 4,327,044 | +0.59(+1.42%) |
Nov 27, 2018 | 41.47 | 41.85 | 40.74 | 41.69 | 2,777,020 | +0.06(+0.15%) |
Nov 26, 2018 | 41.37 | 42.21 | 41.20 | 41.63 | 2,316,500 | +0.77(+1.87%) |
Nov 23, 2018 | 41.71 | 41.82 | 40.01 | 40.86 | 2,941,887 | -1.42(-3.35%) |
Nov 21, 2018 | 42.28 | 42.28 | 42.28 | 0 | +1.23(+2.99%) | |
Nov 20, 2018 | 40.91 | 41.92 | 40.73 | 41.05 | 4,409,350 | -1.17(-2.78%) |
Nov 19, 2018 | 41.50 | 43.26 | 41.50 | 42.23 | 5,208,604 | -0.02(-0.06%) |
Nov 16, 2018 | 41.60 | 43.08 | 41.48 | 42.25 | 4,621,387 | +0.37(+0.87%) |
Nov 15, 2018 | 41.36 | 43.80 | 41.36 | 41.88 | 9,692,687 | +2.11(+5.32%) |
Nov 14, 2018 | 39.27 | 40.07 | 38.99 | 39.77 | 4,867,329 | +1.00(+2.58%) |
Nov 13, 2018 | 39.22 | 39.84 | 38.48 | 38.77 | 4,609,073 | +0.29(+0.76%) |
Nov 12, 2018 | 39.81 | 39.81 | 37.76 | 38.48 | 5,218,847 | -1.69(-4.20%) |
Nov 09, 2018 | 40.55 | 40.73 | 39.20 | 40.17 | 8,010,773 | -1.72(-4.10%) |
Nov 08, 2018 | 42.12 | 43.17 | 41.45 | 41.88 | 5,251,840 | -0.66(-1.55%) |
Nov 07, 2018 | 42.22 | 43.00 | 41.99 | 42.55 | 4,088,345 | +1.16(+2.80%) |
Nov 06, 2018 | 41.15 | 42.26 | 40.79 | 41.39 | 2,805,632 | +0.43(+1.04%) |
Nov 05, 2018 | 40.91 | 42.15 | 40.49 | 40.96 | 4,644,574 | +0.66(+1.63%) |
Nov 02, 2018 | 40.73 | 40.95 | 39.62 | 40.30 | 4,332,447 | +0.37(+0.92%) |