Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.40 | 45.62 | 45.35 | 45.62 | 12,155,039 | +0.25(+0.55%) |
Jan 30, 2019 | 45.41 | 45.48 | 45.13 | 45.37 | 10,663,513 | -0.06(-0.12%) |
Jan 29, 2019 | 45.60 | 45.66 | 45.33 | 45.43 | 13,000,327 | -0.10(-0.22%) |
Jan 28, 2019 | 45.46 | 45.56 | 45.35 | 45.53 | 11,132,339 | -0.03(-0.06%) |
Jan 25, 2019 | 45.35 | 45.56 | 45.24 | 45.56 | 7,334,413 | +0.31(+0.70%) |
Jan 24, 2019 | 44.99 | 45.27 | 44.91 | 45.24 | 10,176,072 | +0.23(+0.51%) |
Jan 23, 2019 | 45.06 | 45.26 | 44.86 | 45.01 | 12,832,456 | +0.08(+0.19%) |
Jan 22, 2019 | 44.87 | 45.23 | 44.84 | 44.93 | 8,648,615 | -0.17(-0.37%) |
Jan 18, 2019 | 45.08 | 45.11 | 44.72 | 45.10 | 9,456,702 | +0.32(+0.72%) |
Jan 17, 2019 | 44.59 | 44.95 | 44.49 | 44.77 | 10,996,313 | +0.03(+0.06%) |
Jan 16, 2019 | 44.93 | 45.03 | 44.71 | 44.74 | 11,358,840 | -0.22(-0.49%) |
Jan 15, 2019 | 45.11 | 45.17 | 44.81 | 44.97 | 11,341,284 | -0.06(-0.14%) |
Jan 14, 2019 | 44.88 | 45.20 | 44.88 | 45.03 | 9,943,803 | -0.07(-0.16%) |
Jan 11, 2019 | 45.00 | 45.28 | 44.97 | 45.10 | 8,245,540 | -0.09(-0.20%) |
Jan 10, 2019 | 44.90 | 45.30 | 44.84 | 45.20 | 5,897,983 | +0.06(+0.14%) |
Jan 09, 2019 | 44.82 | 45.23 | 44.78 | 45.13 | 6,579,450 | +0.16(+0.35%) |
Jan 08, 2019 | 44.87 | 45.07 | 44.72 | 44.98 | 8,138,805 | +0.40(+0.89%) |
Jan 07, 2019 | 44.36 | 44.71 | 44.24 | 44.58 | 5,946,685 | +0.11(+0.25%) |
Jan 04, 2019 | 44.14 | 44.72 | 44.02 | 44.47 | 11,334,403 | +0.54(+1.22%) |
Jan 03, 2019 | 44.10 | 44.34 | 43.61 | 43.93 | 12,192,978 | -0.29(-0.65%) |
Jan 02, 2019 | 44.09 | 44.48 | 44.02 | 44.22 | 7,632,062 | -0.31(-0.69%) |
Dec 31, 2018 | 44.54 | 44.71 | 44.09 | 44.52 | 5,048,164 | +0.14(+0.31%) |
Dec 28, 2018 | 44.57 | 44.87 | 44.13 | 44.38 | 6,961,099 | -0.04(-0.08%) |
Dec 27, 2018 | 43.79 | 44.50 | 43.53 | 44.42 | 8,146,588 | +0.14(+0.31%) |
Dec 26, 2018 | 43.10 | 44.30 | 43.04 | 44.28 | 9,977,819 | +1.40(+3.26%) |
Dec 24, 2018 | 43.49 | 43.66 | 42.87 | 42.88 | 6,182,156 | -0.51(-1.17%) |
Dec 21, 2018 | 44.48 | 44.84 | 43.33 | 43.39 | 20,756,086 | -1.02(-2.29%) |
Dec 20, 2018 | 44.89 | 45.01 | 44.12 | 44.41 | 16,757,481 | -0.48(-1.07%) |
Dec 19, 2018 | 45.27 | 45.67 | 44.69 | 44.89 | 16,302,599 | -0.24(-0.53%) |
Dec 18, 2018 | 45.39 | 45.47 | 44.92 | 45.13 | 12,110,503 | -0.16(-0.35%) |
Dec 17, 2018 | 45.41 | 45.64 | 45.12 | 45.29 | 12,869,536 | -0.10(-0.22%) |
Dec 14, 2018 | 45.24 | 45.65 | 45.24 | 45.39 | 11,754,191 | -0.07(-0.16%) |
Dec 13, 2018 | 45.57 | 45.68 | 45.41 | 45.47 | 13,246,193 | +0.01(+0.02%) |
Dec 12, 2018 | 45.88 | 45.90 | 45.39 | 45.46 | 14,319,826 | -0.10(-0.22%) |
Dec 11, 2018 | 45.93 | 45.95 | 45.51 | 45.56 | 7,054,904 | -0.10(-0.22%) |
Dec 10, 2018 | 45.53 | 45.72 | 45.27 | 45.66 | 11,734,123 | +0.08(+0.18%) |
Dec 07, 2018 | 45.72 | 45.82 | 45.47 | 45.58 | 13,920,360 | -0.22(-0.48%) |
Dec 06, 2018 | 45.35 | 45.80 | 45.29 | 45.80 | 15,288,235 | +0.35(+0.77%) |
Dec 04, 2018 | 45.97 | 46.01 | 45.24 | 45.45 | 20,012,270 | -0.50(-1.09%) |
Dec 03, 2018 | 45.80 | 46.00 | 45.49 | 45.95 | 22,444,380 | +0.18(+0.38%) |
Nov 30, 2018 | 45.82 | 45.99 | 45.66 | 45.77 | 16,059,619 | -0.06(-0.12%) |
Nov 29, 2018 | 45.66 | 46.01 | 45.65 | 45.83 | 18,958,094 | +0.05(+0.10%) |
Nov 28, 2018 | 45.38 | 45.86 | 45.38 | 45.78 | 15,761,273 | +0.35(+0.77%) |
Nov 27, 2018 | 45.12 | 45.56 | 45.12 | 45.43 | 12,230,926 | +0.21(+0.47%) |
Nov 26, 2018 | 45.58 | 45.58 | 45.02 | 45.22 | 10,408,174 | -0.06(-0.14%) |
Nov 23, 2018 | 45.10 | 45.44 | 45.00 | 45.28 | 5,366,897 | +0.07(+0.16%) |
Nov 21, 2018 | 45.21 | 45.21 | 45.21 | 0 | +0.27(+0.60%) | |
Nov 20, 2018 | 45.23 | 45.44 | 44.74 | 44.94 | 21,436,998 | -0.31(-0.70%) |
Nov 19, 2018 | 44.55 | 46.26 | 44.32 | 45.25 | 36,395,484 | +0.69(+1.56%) |
Nov 16, 2018 | 44.50 | 44.79 | 44.30 | 44.56 | 11,638,220 | -0.10(-0.23%) |
Nov 15, 2018 | 44.04 | 44.75 | 43.95 | 44.66 | 8,735,482 | +0.31(+0.71%) |
Nov 14, 2018 | 44.30 | 44.68 | 44.13 | 44.35 | 10,366,633 | +0.19(+0.44%) |
Nov 13, 2018 | 44.59 | 44.71 | 44.12 | 44.15 | 6,949,302 | -0.32(-0.73%) |
Nov 12, 2018 | 44.56 | 44.80 | 44.31 | 44.48 | 6,913,472 | -0.08(-0.19%) |
Nov 09, 2018 | 44.35 | 44.94 | 44.31 | 44.56 | 11,914,584 | +0.30(+0.67%) |
Nov 08, 2018 | 43.99 | 44.40 | 43.96 | 44.26 | 11,160,309 | +0.27(+0.61%) |
Nov 07, 2018 | 43.86 | 44.08 | 43.41 | 43.99 | 8,491,033 | +0.36(+0.83%) |
Nov 06, 2018 | 43.14 | 43.68 | 43.12 | 43.63 | 6,723,927 | +0.27(+0.62%) |
Nov 05, 2018 | 43.22 | 43.39 | 43.05 | 43.37 | 5,830,770 | +0.31(+0.71%) |
Nov 02, 2018 | 43.30 | 43.54 | 42.86 | 43.06 | 13,396,815 | +0.00(+0.00%) |