Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.96 | 45.25 | 44.90 | 45.20 | 6,997,924 | +0.29(+0.64%) |
Jan 30, 2019 | 44.98 | 45.12 | 44.67 | 44.91 | 4,908,893 | -0.05(-0.10%) |
Jan 29, 2019 | 45.14 | 45.21 | 44.83 | 44.96 | 3,473,605 | -0.11(-0.25%) |
Jan 28, 2019 | 45.08 | 45.12 | 44.88 | 45.07 | 2,634,730 | -0.05(-0.10%) |
Jan 25, 2019 | 44.98 | 45.11 | 44.81 | 45.11 | 2,658,598 | +0.29(+0.64%) |
Jan 24, 2019 | 44.63 | 44.85 | 44.53 | 44.83 | 6,631,237 | +0.19(+0.43%) |
Jan 23, 2019 | 44.59 | 44.80 | 44.44 | 44.64 | 4,692,368 | +0.05(+0.10%) |
Jan 22, 2019 | 44.40 | 44.67 | 44.22 | 44.59 | 4,432,527 | +0.05(+0.10%) |
Jan 18, 2019 | 44.59 | 44.59 | 44.23 | 44.54 | 5,029,660 | +0.27(+0.60%) |
Jan 17, 2019 | 44.16 | 44.47 | 44.05 | 44.28 | 5,720,559 | +0.01(+0.02%) |
Jan 16, 2019 | 44.43 | 44.55 | 44.25 | 44.27 | 2,639,523 | -0.27(-0.60%) |
Jan 15, 2019 | 44.59 | 44.65 | 44.31 | 44.53 | 3,142,894 | +0.00(+0.00%) |
Jan 14, 2019 | 44.37 | 44.68 | 44.37 | 44.53 | 2,869,558 | -0.06(-0.12%) |
Jan 11, 2019 | 44.44 | 44.75 | 44.44 | 44.59 | 3,808,635 | -0.06(-0.14%) |
Jan 10, 2019 | 44.43 | 44.79 | 44.37 | 44.65 | 3,136,952 | +0.00(+0.00%) |
Jan 09, 2019 | 44.41 | 44.75 | 44.36 | 44.65 | 3,646,654 | +0.10(+0.23%) |
Jan 08, 2019 | 44.30 | 44.64 | 44.29 | 44.55 | 3,212,389 | +0.39(+0.88%) |
Jan 07, 2019 | 43.78 | 44.26 | 43.77 | 44.17 | 3,675,641 | +0.15(+0.33%) |
Jan 04, 2019 | 43.77 | 44.25 | 43.59 | 44.02 | 5,081,110 | +0.55(+1.27%) |
Jan 03, 2019 | 43.59 | 43.83 | 43.16 | 43.47 | 6,967,457 | -0.27(-0.61%) |
Jan 02, 2019 | 43.60 | 44.00 | 43.51 | 43.73 | 4,657,934 | -0.29(-0.65%) |
Dec 31, 2018 | 44.09 | 44.20 | 43.58 | 44.02 | 4,132,316 | +0.15(+0.34%) |
Dec 28, 2018 | 44.18 | 44.41 | 43.68 | 43.87 | 4,248,243 | -0.12(-0.27%) |
Dec 27, 2018 | 43.42 | 44.06 | 43.02 | 43.99 | 5,901,298 | +0.20(+0.46%) |
Dec 26, 2018 | 42.67 | 43.82 | 42.52 | 43.79 | 6,071,502 | +1.41(+3.33%) |
Dec 24, 2018 | 42.93 | 43.13 | 42.38 | 42.38 | 3,974,383 | -0.55(-1.29%) |
Dec 21, 2018 | 44.02 | 44.33 | 42.84 | 42.93 | 11,815,257 | -1.04(-2.37%) |
Dec 20, 2018 | 44.23 | 44.53 | 43.67 | 43.97 | 8,800,659 | -0.42(-0.95%) |
Dec 19, 2018 | 44.81 | 45.21 | 44.21 | 44.40 | 7,171,417 | -0.29(-0.64%) |
Dec 18, 2018 | 45.10 | 45.10 | 44.47 | 44.68 | 5,026,255 | -0.25(-0.55%) |
Dec 17, 2018 | 45.11 | 45.22 | 44.71 | 44.93 | 5,614,227 | -0.03(-0.06%) |
Dec 14, 2018 | 44.88 | 45.23 | 44.88 | 44.96 | 7,399,311 | -0.11(-0.25%) |
Dec 13, 2018 | 45.11 | 45.27 | 45.01 | 45.07 | 7,699,332 | +0.00(+0.00%) |
Dec 12, 2018 | 45.48 | 45.48 | 44.97 | 45.07 | 5,519,166 | -0.08(-0.18%) |
Dec 11, 2018 | 45.47 | 45.48 | 45.08 | 45.15 | 4,686,443 | -0.01(-0.02%) |
Dec 10, 2018 | 45.20 | 45.26 | 44.85 | 45.16 | 6,087,876 | +0.03(+0.06%) |
Dec 07, 2018 | 45.23 | 45.38 | 45.04 | 45.13 | 7,546,607 | -0.22(-0.49%) |
Dec 06, 2018 | 44.85 | 45.36 | 44.85 | 45.35 | 7,515,862 | +0.29(+0.63%) |
Dec 04, 2018 | 45.45 | 45.52 | 44.93 | 45.07 | 5,682,885 | -0.43(-0.95%) |
Dec 03, 2018 | 45.32 | 45.50 | 44.99 | 45.50 | 6,070,032 | +0.33(+0.73%) |
Nov 30, 2018 | 45.50 | 45.51 | 45.07 | 45.17 | 8,605,574 | -0.25(-0.55%) |
Nov 29, 2018 | 45.29 | 45.58 | 45.23 | 45.42 | 5,291,910 | +0.05(+0.10%) |
Nov 28, 2018 | 44.86 | 45.46 | 44.86 | 45.37 | 5,697,816 | +0.33(+0.74%) |
Nov 27, 2018 | 44.67 | 45.11 | 44.67 | 45.04 | 5,582,869 | +0.31(+0.70%) |
Nov 26, 2018 | 45.09 | 45.09 | 44.57 | 44.73 | 4,721,576 | -0.10(-0.23%) |
Nov 23, 2018 | 44.50 | 44.91 | 44.48 | 44.83 | 2,669,561 | +0.11(+0.25%) |
Nov 21, 2018 | 44.72 | 44.72 | 44.72 | 0 | +0.21(+0.48%) | |
Nov 20, 2018 | 44.69 | 44.90 | 44.23 | 44.51 | 9,025,980 | -0.21(-0.47%) |
Nov 19, 2018 | 43.95 | 45.57 | 43.70 | 44.72 | 13,457,267 | +0.75(+1.70%) |
Nov 16, 2018 | 43.99 | 44.18 | 43.65 | 43.97 | 4,173,998 | -0.06(-0.13%) |
Nov 15, 2018 | 43.44 | 44.14 | 43.31 | 44.03 | 5,280,595 | +0.33(+0.76%) |
Nov 14, 2018 | 43.68 | 44.05 | 43.59 | 43.70 | 5,113,558 | +0.14(+0.32%) |
Nov 13, 2018 | 43.90 | 44.08 | 43.50 | 43.56 | 3,521,162 | -0.29(-0.65%) |
Nov 12, 2018 | 43.99 | 44.18 | 43.74 | 43.84 | 3,229,922 | -0.11(-0.25%) |
Nov 09, 2018 | 43.88 | 44.37 | 43.75 | 43.95 | 5,626,767 | +0.22(+0.51%) |
Nov 08, 2018 | 43.47 | 43.84 | 43.37 | 43.73 | 3,577,575 | +0.29(+0.66%) |
Nov 07, 2018 | 43.30 | 43.54 | 42.89 | 43.45 | 2,714,096 | +0.35(+0.81%) |
Nov 06, 2018 | 42.54 | 43.13 | 42.54 | 43.10 | 3,075,586 | +0.34(+0.80%) |
Nov 05, 2018 | 42.78 | 42.85 | 42.50 | 42.76 | 3,458,915 | +0.30(+0.72%) |
Nov 02, 2018 | 42.89 | 43.03 | 42.34 | 42.45 | 7,761,960 | -0.11(-0.26%) |