Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.48 | 43.91 | 43.37 | 43.88 | 1,380,493 | -0.33(-0.75%) |
Jan 30, 2019 | 44.23 | 44.37 | 43.99 | 44.21 | 1,335,697 | +0.05(+0.11%) |
Jan 29, 2019 | 44.12 | 44.27 | 43.95 | 44.16 | 2,008,115 | +0.73(+1.69%) |
Jan 28, 2019 | 43.14 | 43.47 | 43.10 | 43.43 | 1,202,774 | -0.11(-0.25%) |
Jan 25, 2019 | 43.61 | 43.73 | 43.39 | 43.54 | 861,797 | -0.05(-0.11%) |
Jan 24, 2019 | 43.98 | 43.98 | 43.36 | 43.59 | 834,300 | -0.49(-1.12%) |
Jan 23, 2019 | 44.06 | 44.17 | 43.83 | 44.08 | 813,069 | +0.54(+1.25%) |
Jan 22, 2019 | 43.32 | 43.54 | 43.24 | 43.54 | 1,241,451 | -0.12(-0.27%) |
Jan 18, 2019 | 43.68 | 43.83 | 43.54 | 43.65 | 1,045,929 | +0.23(+0.52%) |
Jan 17, 2019 | 43.03 | 43.52 | 43.03 | 43.43 | 1,475,443 | +0.38(+0.89%) |
Jan 16, 2019 | 43.14 | 43.24 | 42.81 | 43.04 | 976,635 | -0.53(-1.23%) |
Jan 15, 2019 | 43.28 | 43.65 | 43.27 | 43.58 | 923,041 | +0.41(+0.95%) |
Jan 14, 2019 | 43.34 | 43.37 | 43.13 | 43.17 | 1,184,598 | -0.54(-1.24%) |
Jan 11, 2019 | 43.77 | 43.83 | 43.59 | 43.71 | 985,870 | +0.21(+0.48%) |
Jan 10, 2019 | 43.40 | 43.64 | 43.26 | 43.50 | 1,020,884 | +0.21(+0.48%) |
Jan 09, 2019 | 43.39 | 43.54 | 43.23 | 43.29 | 1,446,138 | -0.37(-0.84%) |
Jan 08, 2019 | 43.28 | 43.69 | 43.27 | 43.66 | 999,983 | +0.01(+0.02%) |
Jan 07, 2019 | 43.50 | 43.78 | 43.48 | 43.65 | 1,111,484 | -0.33(-0.74%) |
Jan 04, 2019 | 43.45 | 44.09 | 43.42 | 43.98 | 1,308,939 | +0.71(+1.64%) |
Jan 03, 2019 | 43.22 | 43.59 | 43.17 | 43.27 | 1,607,274 | -0.20(-0.46%) |
Jan 02, 2019 | 43.41 | 43.64 | 43.26 | 43.47 | 1,438,311 | -0.12(-0.27%) |
Dec 31, 2018 | 43.74 | 43.77 | 43.42 | 43.59 | 1,207,643 | +0.19(+0.44%) |
Dec 28, 2018 | 43.74 | 43.87 | 43.27 | 43.39 | 3,765,344 | -0.12(-0.27%) |
Dec 27, 2018 | 42.89 | 43.52 | 42.69 | 43.51 | 4,326,328 | +0.03(+0.06%) |
Dec 26, 2018 | 42.52 | 43.49 | 42.38 | 43.49 | 1,856,888 | +0.97(+2.28%) |
Dec 24, 2018 | 43.80 | 43.89 | 42.49 | 42.52 | 1,090,643 | -1.08(-2.47%) |
Dec 21, 2018 | 43.91 | 44.51 | 43.55 | 43.59 | 2,114,155 | -0.45(-1.02%) |
Dec 20, 2018 | 44.41 | 44.41 | 43.85 | 44.05 | 2,043,074 | +0.07(+0.15%) |
Dec 19, 2018 | 44.19 | 44.58 | 43.81 | 43.98 | 1,344,720 | -0.13(-0.30%) |
Dec 18, 2018 | 44.26 | 44.43 | 43.97 | 44.11 | 2,104,570 | +0.00(+0.00%) |
Dec 17, 2018 | 44.93 | 44.94 | 43.98 | 44.11 | 2,174,930 | -0.93(-2.07%) |
Dec 14, 2018 | 45.20 | 45.43 | 45.00 | 45.05 | 1,358,808 | -0.60(-1.32%) |
Dec 13, 2018 | 45.79 | 45.93 | 45.57 | 45.65 | 1,454,379 | +0.12(+0.26%) |
Dec 12, 2018 | 45.52 | 45.83 | 45.50 | 45.53 | 1,205,407 | +0.36(+0.79%) |
Dec 11, 2018 | 44.98 | 45.40 | 44.91 | 45.17 | 1,182,987 | +0.47(+1.04%) |
Dec 10, 2018 | 45.07 | 45.10 | 44.34 | 44.70 | 2,053,406 | -0.38(-0.83%) |
Dec 07, 2018 | 45.14 | 45.29 | 44.96 | 45.08 | 970,166 | +0.14(+0.32%) |
Dec 06, 2018 | 44.62 | 44.96 | 44.20 | 44.94 | 1,692,581 | -0.22(-0.48%) |
Dec 04, 2018 | 45.72 | 45.74 | 45.13 | 45.15 | 1,607,314 | -0.16(-0.35%) |
Dec 03, 2018 | 45.20 | 45.31 | 44.91 | 45.31 | 1,156,690 | +0.03(+0.06%) |
Nov 30, 2018 | 45.31 | 45.35 | 45.07 | 45.29 | 930,727 | -0.19(-0.42%) |
Nov 29, 2018 | 45.35 | 45.71 | 45.30 | 45.48 | 1,388,195 | -0.30(-0.66%) |
Nov 28, 2018 | 45.50 | 45.79 | 45.27 | 45.78 | 1,562,193 | +0.23(+0.49%) |
Nov 27, 2018 | 45.30 | 45.56 | 45.14 | 45.55 | 2,073,105 | +0.50(+1.11%) |
Nov 26, 2018 | 45.05 | 45.15 | 44.86 | 45.05 | 1,976,729 | -0.28(-0.61%) |
Nov 23, 2018 | 45.16 | 45.45 | 45.02 | 45.33 | 1,046,768 | -0.07(-0.15%) |
Nov 21, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.56 | 45.70 | 45.33 | 45.39 | 2,422,122 | -0.22(-0.48%) |
Nov 19, 2018 | 45.91 | 45.97 | 45.49 | 45.60 | 1,273,102 | -0.09(-0.20%) |
Nov 16, 2018 | 45.50 | 45.90 | 45.45 | 45.70 | 1,774,663 | +0.40(+0.88%) |
Nov 15, 2018 | 45.30 | 45.32 | 44.80 | 45.30 | 2,430,620 | +0.36(+0.80%) |
Nov 14, 2018 | 44.95 | 45.14 | 44.67 | 44.94 | 1,239,822 | -0.13(-0.28%) |
Nov 13, 2018 | 44.91 | 45.28 | 44.73 | 45.06 | 1,819,780 | +0.57(+1.27%) |
Nov 12, 2018 | 44.70 | 44.85 | 44.44 | 44.50 | 1,657,538 | -0.51(-1.13%) |
Nov 09, 2018 | 45.04 | 45.16 | 44.84 | 45.00 | 1,042,572 | +0.48(+1.07%) |
Nov 08, 2018 | 44.75 | 44.84 | 44.41 | 44.53 | 871,573 | -0.59(-1.31%) |
Nov 07, 2018 | 45.18 | 45.19 | 44.90 | 45.12 | 1,196,562 | +0.53(+1.20%) |
Nov 06, 2018 | 44.56 | 44.64 | 44.43 | 44.59 | 1,206,066 | -0.03(-0.07%) |
Nov 05, 2018 | 44.52 | 44.77 | 44.45 | 44.62 | 1,021,337 | +0.25(+0.56%) |
Nov 02, 2018 | 44.18 | 44.57 | 44.06 | 44.37 | 986,949 | -0.28(-0.62%) |