Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.97 | 48.30 | 47.02 | 47.36 | 8,647,150 | -0.80(-1.67%) |
Jan 30, 2019 | 46.35 | 48.33 | 46.33 | 48.16 | 13,573,392 | +1.96(+4.25%) |
Jan 29, 2019 | 46.38 | 46.46 | 45.86 | 46.20 | 7,803,832 | +0.20(+0.44%) |
Jan 28, 2019 | 45.44 | 46.41 | 45.35 | 46.00 | 8,570,982 | +0.31(+0.67%) |
Jan 25, 2019 | 45.65 | 46.13 | 44.93 | 45.69 | 12,358,238 | +0.16(+0.36%) |
Jan 24, 2019 | 46.24 | 46.51 | 45.19 | 45.53 | 9,453,345 | +0.21(+0.46%) |
Jan 23, 2019 | 45.31 | 45.80 | 44.97 | 45.32 | 8,453,186 | +0.19(+0.42%) |
Jan 22, 2019 | 46.04 | 46.04 | 44.88 | 45.13 | 8,499,599 | -0.97(-2.10%) |
Jan 18, 2019 | 46.60 | 46.66 | 45.93 | 46.09 | 8,193,735 | -0.11(-0.23%) |
Jan 17, 2019 | 45.45 | 46.53 | 45.34 | 46.20 | 7,632,806 | +0.69(+1.52%) |
Jan 16, 2019 | 46.84 | 47.12 | 45.42 | 45.51 | 10,251,142 | -0.32(-0.69%) |
Jan 15, 2019 | 45.96 | 47.22 | 44.89 | 45.82 | 12,072,104 | +0.08(+0.17%) |
Jan 14, 2019 | 45.58 | 45.89 | 44.45 | 45.75 | 10,531,777 | -0.78(-1.67%) |
Jan 11, 2019 | 46.20 | 46.63 | 45.59 | 46.52 | 6,865,653 | -0.16(-0.35%) |
Jan 10, 2019 | 44.72 | 46.86 | 43.90 | 46.69 | 12,398,403 | +0.25(+0.54%) |
Jan 09, 2019 | 45.13 | 46.68 | 44.95 | 46.44 | 8,447,496 | +0.96(+2.11%) |
Jan 08, 2019 | 46.45 | 46.63 | 44.98 | 45.48 | 8,589,743 | -0.36(-0.79%) |
Jan 07, 2019 | 45.99 | 46.41 | 45.15 | 45.84 | 9,780,843 | +0.06(+0.13%) |
Jan 04, 2019 | 44.43 | 46.78 | 44.30 | 45.79 | 11,519,994 | +2.09(+4.78%) |
Jan 03, 2019 | 46.48 | 46.89 | 43.19 | 43.70 | 19,509,982 | -4.29(-8.94%) |
Jan 02, 2019 | 47.19 | 48.06 | 46.83 | 47.99 | 5,501,343 | +0.18(+0.38%) |
Dec 31, 2018 | 48.18 | 48.54 | 47.48 | 47.81 | 6,504,303 | -0.27(-0.56%) |
Dec 28, 2018 | 48.41 | 48.96 | 47.63 | 48.08 | 6,111,014 | -0.31(-0.63%) |
Dec 27, 2018 | 47.93 | 48.38 | 46.29 | 48.38 | 7,448,151 | +0.09(+0.18%) |
Dec 26, 2018 | 46.37 | 48.34 | 45.90 | 48.30 | 7,777,585 | +2.35(+5.11%) |
Dec 24, 2018 | 47.19 | 47.38 | 45.89 | 45.95 | 5,616,793 | -1.43(-3.01%) |
Dec 21, 2018 | 48.39 | 49.13 | 47.22 | 47.38 | 12,191,237 | -1.40(-2.87%) |
Dec 20, 2018 | 49.37 | 49.88 | 47.92 | 48.78 | 8,797,705 | -0.98(-1.96%) |
Dec 19, 2018 | 50.97 | 51.10 | 49.25 | 49.75 | 8,353,802 | -0.98(-1.93%) |
Dec 18, 2018 | 51.19 | 51.35 | 50.45 | 50.73 | 6,366,458 | +0.54(+1.07%) |
Dec 17, 2018 | 51.13 | 51.13 | 49.93 | 50.19 | 5,823,941 | -1.07(-2.09%) |
Dec 14, 2018 | 50.68 | 52.44 | 50.63 | 51.27 | 5,794,649 | -0.04(-0.07%) |
Dec 13, 2018 | 53.87 | 54.08 | 51.11 | 51.30 | 10,434,015 | -2.61(-4.83%) |
Dec 12, 2018 | 54.09 | 54.58 | 53.65 | 53.91 | 6,445,928 | +0.36(+0.68%) |
Dec 11, 2018 | 54.31 | 54.57 | 53.30 | 53.55 | 7,178,308 | -0.41(-0.76%) |
Dec 10, 2018 | 53.87 | 54.27 | 52.99 | 53.96 | 5,947,794 | +0.24(+0.45%) |
Dec 07, 2018 | 55.19 | 55.64 | 53.17 | 53.72 | 8,552,058 | -1.93(-3.46%) |
Dec 06, 2018 | 54.26 | 55.79 | 54.14 | 55.64 | 9,435,045 | +1.09(+2.00%) |
Dec 04, 2018 | 55.55 | 56.70 | 53.97 | 54.55 | 15,060,328 | -3.05(-5.29%) |
Dec 03, 2018 | 58.44 | 58.51 | 57.30 | 57.60 | 7,032,095 | -0.57(-0.97%) |
Nov 30, 2018 | 56.78 | 58.75 | 56.69 | 58.16 | 11,321,783 | +1.77(+3.14%) |
Nov 29, 2018 | 56.05 | 56.94 | 55.90 | 56.39 | 7,067,951 | -0.01(-0.02%) |
Nov 28, 2018 | 55.92 | 56.46 | 55.29 | 56.40 | 6,354,513 | +0.54(+0.96%) |
Nov 27, 2018 | 54.91 | 56.53 | 54.88 | 55.87 | 9,268,341 | +1.53(+2.82%) |
Nov 26, 2018 | 55.11 | 55.38 | 54.19 | 54.33 | 6,174,597 | -0.43(-0.79%) |
Nov 23, 2018 | 54.12 | 55.27 | 53.91 | 54.76 | 3,943,539 | +1.14(+2.13%) |
Nov 21, 2018 | 53.62 | 53.62 | 53.62 | 0 | +0.54(+1.01%) | |
Nov 20, 2018 | 53.27 | 54.10 | 52.96 | 53.09 | 5,869,653 | -0.75(-1.39%) |
Nov 19, 2018 | 53.65 | 54.22 | 53.42 | 53.83 | 5,854,644 | +0.28(+0.52%) |
Nov 16, 2018 | 53.47 | 53.67 | 52.60 | 53.56 | 7,013,554 | -0.19(-0.36%) |
Nov 15, 2018 | 53.81 | 53.90 | 52.69 | 53.75 | 7,274,019 | -0.32(-0.58%) |
Nov 14, 2018 | 54.54 | 55.15 | 53.85 | 54.06 | 5,778,286 | -0.37(-0.69%) |
Nov 13, 2018 | 54.73 | 55.49 | 54.41 | 54.44 | 6,266,487 | +0.11(+0.21%) |
Nov 12, 2018 | 54.23 | 54.79 | 53.84 | 54.32 | 4,753,154 | +0.05(+0.09%) |
Nov 09, 2018 | 54.45 | 54.81 | 54.02 | 54.27 | 6,326,863 | -0.08(-0.14%) |
Nov 08, 2018 | 54.22 | 54.57 | 53.54 | 54.35 | 4,331,980 | -0.06(-0.11%) |
Nov 07, 2018 | 53.47 | 54.85 | 53.31 | 54.41 | 7,519,900 | +1.26(+2.38%) |
Nov 06, 2018 | 53.37 | 53.53 | 52.45 | 53.14 | 6,244,909 | -0.22(-0.41%) |
Nov 05, 2018 | 53.34 | 53.68 | 52.89 | 53.36 | 5,467,996 | -0.07(-0.12%) |
Nov 02, 2018 | 53.79 | 54.30 | 52.97 | 53.43 | 6,815,001 | +0.08(+0.14%) |