Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.26 | 45.81 | 45.02 | 45.75 | 1,680,763 | +0.45(+0.99%) |
Jan 30, 2019 | 44.88 | 45.41 | 44.26 | 45.30 | 1,148,025 | +0.71(+1.59%) |
Jan 29, 2019 | 44.33 | 44.96 | 44.29 | 44.59 | 1,132,508 | +0.06(+0.13%) |
Jan 28, 2019 | 44.13 | 44.62 | 43.85 | 44.53 | 1,256,477 | -0.12(-0.27%) |
Jan 25, 2019 | 44.27 | 44.90 | 44.20 | 44.65 | 1,599,200 | +0.59(+1.34%) |
Jan 24, 2019 | 43.18 | 44.23 | 43.12 | 44.06 | 1,287,195 | +0.81(+1.87%) |
Jan 23, 2019 | 44.47 | 44.47 | 42.95 | 43.25 | 1,825,790 | -0.73(-1.66%) |
Jan 22, 2019 | 44.40 | 44.51 | 43.55 | 43.98 | 1,475,469 | -0.57(-1.28%) |
Jan 18, 2019 | 44.07 | 44.69 | 43.82 | 44.55 | 1,452,900 | +0.80(+1.83%) |
Jan 17, 2019 | 42.64 | 43.86 | 42.64 | 43.75 | 1,291,399 | +0.77(+1.79%) |
Jan 16, 2019 | 42.79 | 43.17 | 42.79 | 42.98 | 1,444,920 | +0.39(+0.92%) |
Jan 15, 2019 | 42.45 | 42.62 | 41.93 | 42.59 | 1,570,776 | +0.28(+0.66%) |
Jan 14, 2019 | 42.18 | 42.75 | 42.07 | 42.31 | 1,151,390 | -0.22(-0.52%) |
Jan 11, 2019 | 41.78 | 42.54 | 41.66 | 42.53 | 961,100 | +0.44(+1.05%) |
Jan 10, 2019 | 41.49 | 42.12 | 41.20 | 42.09 | 843,586 | +0.48(+1.15%) |
Jan 09, 2019 | 41.52 | 41.87 | 41.17 | 41.61 | 1,226,056 | +0.29(+0.70%) |
Jan 08, 2019 | 40.46 | 41.53 | 40.31 | 41.32 | 1,600,415 | +1.31(+3.27%) |
Jan 07, 2019 | 39.60 | 40.28 | 39.45 | 40.01 | 2,179,908 | +0.56(+1.42%) |
Jan 04, 2019 | 38.39 | 39.68 | 38.32 | 39.45 | 2,058,600 | +1.56(+4.12%) |
Jan 03, 2019 | 39.28 | 39.28 | 37.85 | 37.89 | 3,064,576 | -2.04(-5.11%) |
Jan 02, 2019 | 39.45 | 40.35 | 39.23 | 39.93 | 1,856,271 | -0.11(-0.27%) |
Dec 31, 2018 | 40.10 | 40.83 | 39.32 | 40.04 | 1,278,900 | +0.15(+0.38%) |
Dec 28, 2018 | 40.33 | 40.64 | 39.64 | 39.89 | 1,625,900 | -0.24(-0.60%) |
Dec 27, 2018 | 38.76 | 40.13 | 38.10 | 40.13 | 2,125,072 | +0.70(+1.78%) |
Dec 26, 2018 | 37.98 | 39.45 | 37.45 | 39.43 | 2,582,894 | +1.79(+4.76%) |
Dec 24, 2018 | 38.48 | 38.79 | 37.64 | 37.64 | 2,277,100 | -1.09(-2.81%) |
Dec 21, 2018 | 39.51 | 40.69 | 38.63 | 38.73 | 6,187,200 | -0.67(-1.70%) |
Dec 20, 2018 | 40.26 | 40.75 | 39.26 | 39.40 | 3,058,587 | -1.07(-2.64%) |
Dec 19, 2018 | 41.14 | 42.21 | 40.44 | 40.47 | 3,242,362 | -0.68(-1.65%) |
Dec 18, 2018 | 39.92 | 41.55 | 39.63 | 41.15 | 3,265,361 | +1.69(+4.28%) |
Dec 17, 2018 | 40.85 | 40.94 | 39.43 | 39.46 | 2,755,892 | -1.58(-3.85%) |
Dec 14, 2018 | 41.07 | 41.81 | 40.94 | 41.04 | 1,339,100 | -0.42(-1.01%) |
Dec 13, 2018 | 40.85 | 41.80 | 40.85 | 41.46 | 1,952,946 | +0.65(+1.59%) |
Dec 12, 2018 | 41.52 | 42.21 | 40.80 | 40.81 | 2,378,832 | -0.16(-0.39%) |
Dec 11, 2018 | 41.71 | 41.94 | 40.96 | 40.97 | 1,419,928 | -0.18(-0.44%) |
Dec 10, 2018 | 41.06 | 41.28 | 40.30 | 41.15 | 1,778,833 | +0.00(+0.00%) |
Dec 07, 2018 | 42.90 | 43.21 | 41.00 | 41.15 | 1,794,600 | -1.45(-3.40%) |
Dec 06, 2018 | 40.97 | 42.61 | 40.87 | 42.60 | 2,724,540 | +0.86(+2.06%) |
Dec 04, 2018 | 44.10 | 44.24 | 41.69 | 41.74 | 1,814,200 | -2.52(-5.69%) |
Dec 03, 2018 | 44.29 | 44.67 | 43.73 | 44.26 | 1,400,097 | +0.58(+1.33%) |
Nov 30, 2018 | 43.23 | 43.74 | 42.98 | 43.68 | 2,151,200 | +0.54(+1.25%) |
Nov 29, 2018 | 43.33 | 43.56 | 42.81 | 43.14 | 1,214,162 | -0.45(-1.03%) |
Nov 28, 2018 | 42.77 | 43.60 | 42.27 | 43.59 | 1,273,162 | +0.84(+1.96%) |
Nov 27, 2018 | 43.19 | 43.20 | 42.46 | 42.75 | 1,386,544 | -0.46(-1.06%) |
Nov 26, 2018 | 43.24 | 43.68 | 42.91 | 43.21 | 1,377,700 | +0.48(+1.12%) |
Nov 23, 2018 | 42.00 | 43.16 | 41.84 | 42.73 | 873,300 | +0.48(+1.14%) |
Nov 21, 2018 | 42.25 | 42.25 | 42.25 | 0 | +0.13(+0.31%) | |
Nov 20, 2018 | 43.18 | 43.28 | 42.00 | 42.12 | 1,694,137 | -1.49(-3.42%) |
Nov 19, 2018 | 43.82 | 44.41 | 43.44 | 43.61 | 1,852,734 | -0.11(-0.25%) |
Nov 16, 2018 | 43.03 | 43.87 | 42.95 | 43.72 | 1,887,800 | +0.54(+1.25%) |
Nov 15, 2018 | 42.54 | 43.28 | 41.95 | 43.18 | 1,666,790 | +0.26(+0.61%) |
Nov 14, 2018 | 43.09 | 43.66 | 42.28 | 42.92 | 2,262,647 | +0.25(+0.59%) |
Nov 13, 2018 | 43.11 | 43.53 | 42.54 | 42.67 | 1,656,343 | -0.05(-0.12%) |
Nov 12, 2018 | 42.99 | 43.29 | 42.55 | 42.72 | 1,217,541 | -0.27(-0.63%) |
Nov 09, 2018 | 43.50 | 43.50 | 42.76 | 42.99 | 1,840,500 | -0.62(-1.42%) |
Nov 08, 2018 | 43.15 | 43.64 | 43.15 | 43.61 | 1,445,554 | +0.02(+0.05%) |
Nov 07, 2018 | 43.26 | 43.60 | 42.96 | 43.59 | 1,272,012 | +0.78(+1.82%) |
Nov 06, 2018 | 42.05 | 42.87 | 41.81 | 42.81 | 2,376,436 | +0.92(+2.20%) |
Nov 05, 2018 | 41.74 | 42.16 | 41.46 | 41.89 | 1,840,010 | +0.15(+0.36%) |
Nov 02, 2018 | 42.66 | 42.83 | 41.40 | 41.74 | 1,938,400 | -0.51(-1.21%) |