Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.13 | 43.32 | 42.84 | 43.30 | 2,226,623 | +0.05(+0.13%) |
Jan 30, 2019 | 43.02 | 43.29 | 42.09 | 43.24 | 2,950,324 | +0.14(+0.34%) |
Jan 29, 2019 | 42.55 | 43.85 | 41.43 | 43.10 | 4,792,489 | -0.31(-0.71%) |
Jan 28, 2019 | 42.36 | 43.58 | 42.29 | 43.40 | 2,151,900 | +0.54(+1.26%) |
Jan 25, 2019 | 42.22 | 43.14 | 42.17 | 42.86 | 2,803,871 | +1.08(+2.59%) |
Jan 24, 2019 | 41.75 | 42.19 | 41.54 | 41.78 | 2,066,887 | -0.07(-0.17%) |
Jan 23, 2019 | 42.72 | 42.79 | 41.49 | 41.86 | 2,433,822 | -0.61(-1.44%) |
Jan 22, 2019 | 43.08 | 43.08 | 42.19 | 42.47 | 1,853,052 | -0.77(-1.77%) |
Jan 18, 2019 | 42.21 | 43.34 | 41.97 | 43.23 | 1,853,293 | +1.38(+3.29%) |
Jan 17, 2019 | 40.96 | 41.95 | 40.88 | 41.86 | 1,229,093 | +0.68(+1.66%) |
Jan 16, 2019 | 41.34 | 41.79 | 41.13 | 41.17 | 2,617,416 | -0.26(-0.63%) |
Jan 15, 2019 | 41.71 | 42.06 | 40.87 | 41.43 | 1,147,638 | -0.35(-0.84%) |
Jan 14, 2019 | 41.74 | 42.07 | 41.41 | 41.78 | 1,296,737 | +0.05(+0.13%) |
Jan 11, 2019 | 41.59 | 42.01 | 41.52 | 41.73 | 1,139,805 | -0.19(-0.45%) |
Jan 10, 2019 | 41.92 | 41.98 | 41.40 | 41.92 | 1,536,048 | -0.09(-0.21%) |
Jan 09, 2019 | 41.75 | 42.30 | 41.46 | 42.01 | 3,040,110 | +0.58(+1.39%) |
Jan 08, 2019 | 40.86 | 41.43 | 40.63 | 41.43 | 2,438,498 | +0.99(+2.45%) |
Jan 07, 2019 | 39.73 | 40.84 | 39.24 | 40.44 | 2,230,853 | +0.71(+1.79%) |
Jan 04, 2019 | 38.80 | 39.80 | 38.61 | 39.73 | 3,180,882 | +1.53(+4.01%) |
Jan 03, 2019 | 38.81 | 38.85 | 37.94 | 38.20 | 1,894,672 | -0.95(-2.42%) |
Jan 02, 2019 | 38.01 | 39.16 | 37.47 | 39.14 | 2,219,264 | +0.69(+1.80%) |
Dec 31, 2018 | 38.56 | 39.03 | 38.15 | 38.45 | 3,075,385 | +0.00(+0.00%) |
Dec 28, 2018 | 38.82 | 39.36 | 38.25 | 38.45 | 2,148,350 | -0.18(-0.47%) |
Dec 27, 2018 | 38.29 | 38.85 | 37.68 | 38.63 | 2,603,260 | -0.24(-0.63%) |
Dec 26, 2018 | 37.88 | 38.88 | 37.06 | 38.87 | 1,399,941 | +1.04(+2.76%) |
Dec 24, 2018 | 37.61 | 38.51 | 37.46 | 37.83 | 1,100,604 | +0.02(+0.05%) |
Dec 21, 2018 | 38.83 | 39.25 | 37.66 | 37.81 | 4,690,146 | -0.79(-2.05%) |
Dec 20, 2018 | 38.17 | 39.22 | 38.10 | 38.60 | 3,298,315 | +0.14(+0.37%) |
Dec 19, 2018 | 38.81 | 40.09 | 38.29 | 38.46 | 2,606,715 | -0.29(-0.74%) |
Dec 18, 2018 | 38.45 | 39.19 | 38.37 | 38.75 | 3,189,229 | +0.59(+1.53%) |
Dec 17, 2018 | 37.23 | 38.42 | 36.93 | 38.16 | 3,449,999 | +0.87(+2.34%) |
Dec 14, 2018 | 37.56 | 38.24 | 37.12 | 37.29 | 1,585,221 | -0.75(-1.96%) |
Dec 13, 2018 | 38.59 | 38.77 | 37.81 | 38.04 | 1,164,037 | -0.30(-0.78%) |
Dec 12, 2018 | 39.03 | 39.19 | 38.31 | 38.33 | 1,245,934 | -0.08(-0.21%) |
Dec 11, 2018 | 39.33 | 39.59 | 38.30 | 38.42 | 1,338,332 | -0.28(-0.72%) |
Dec 10, 2018 | 39.44 | 39.65 | 38.02 | 38.69 | 1,920,638 | -0.85(-2.14%) |
Dec 07, 2018 | 40.16 | 40.82 | 39.48 | 39.54 | 1,355,906 | -0.62(-1.55%) |
Dec 06, 2018 | 40.05 | 40.19 | 38.96 | 40.16 | 2,592,465 | -0.51(-1.26%) |
Dec 04, 2018 | 42.94 | 43.20 | 40.57 | 40.68 | 1,657,847 | -2.58(-5.97%) |
Dec 03, 2018 | 43.57 | 44.39 | 42.60 | 43.26 | 2,142,950 | +0.59(+1.39%) |
Nov 30, 2018 | 42.17 | 42.85 | 41.87 | 42.67 | 2,008,651 | +0.49(+1.15%) |
Nov 29, 2018 | 42.31 | 42.48 | 41.68 | 42.18 | 1,110,574 | -0.34(-0.80%) |
Nov 28, 2018 | 41.69 | 42.52 | 40.93 | 42.52 | 1,666,763 | +1.00(+2.41%) |
Nov 27, 2018 | 42.59 | 42.76 | 41.29 | 41.52 | 1,485,895 | -0.29(-0.69%) |
Nov 26, 2018 | 41.42 | 41.84 | 41.26 | 41.81 | 1,805,659 | +0.71(+1.73%) |
Nov 23, 2018 | 40.98 | 41.47 | 40.90 | 41.10 | 758,574 | -0.08(-0.20%) |
Nov 21, 2018 | 41.18 | 41.18 | 41.18 | 0 | +0.27(+0.66%) | |
Nov 20, 2018 | 40.56 | 41.63 | 40.41 | 40.91 | 1,997,061 | -0.19(-0.46%) |
Nov 19, 2018 | 41.28 | 41.78 | 41.02 | 41.10 | 1,136,680 | -0.33(-0.80%) |
Nov 16, 2018 | 41.44 | 41.82 | 41.16 | 41.43 | 1,202,991 | -0.22(-0.52%) |
Nov 15, 2018 | 40.35 | 41.95 | 40.20 | 41.65 | 1,540,940 | +0.92(+2.26%) |
Nov 14, 2018 | 41.54 | 41.94 | 40.47 | 40.73 | 2,456,233 | -0.43(-1.05%) |
Nov 13, 2018 | 41.13 | 42.23 | 41.02 | 41.16 | 2,049,164 | +0.33(+0.82%) |
Nov 12, 2018 | 41.14 | 41.37 | 40.70 | 40.83 | 2,772,140 | -0.38(-0.92%) |
Nov 09, 2018 | 41.93 | 42.27 | 40.70 | 41.21 | 3,524,023 | -0.95(-2.24%) |
Nov 08, 2018 | 42.83 | 43.18 | 41.97 | 42.15 | 2,245,811 | -0.80(-1.87%) |
Nov 07, 2018 | 43.22 | 43.32 | 41.60 | 42.95 | 2,272,016 | +0.14(+0.34%) |
Nov 06, 2018 | 42.63 | 43.22 | 42.38 | 42.81 | 1,733,738 | +0.04(+0.08%) |
Nov 05, 2018 | 43.45 | 43.45 | 42.38 | 42.77 | 2,349,639 | -0.53(-1.23%) |
Nov 02, 2018 | 43.67 | 43.97 | 42.59 | 43.31 | 3,455,172 | +0.00(+0.00%) |