Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.46 | 50.03 | 49.11 | 49.45 | 2,551,355 | +0.08(+0.16%) |
Jan 30, 2019 | 48.78 | 49.43 | 48.24 | 49.37 | 2,215,802 | +1.07(+2.22%) |
Jan 29, 2019 | 48.99 | 49.38 | 47.54 | 48.30 | 1,616,448 | -0.52(-1.07%) |
Jan 28, 2019 | 47.94 | 48.88 | 47.55 | 48.82 | 1,977,001 | +0.25(+0.51%) |
Jan 25, 2019 | 47.22 | 48.60 | 47.00 | 48.57 | 1,937,100 | +1.86(+3.98%) |
Jan 24, 2019 | 45.68 | 46.75 | 45.25 | 46.71 | 1,291,172 | +1.31(+2.89%) |
Jan 23, 2019 | 45.88 | 47.00 | 44.54 | 45.40 | 1,748,115 | -0.45(-0.98%) |
Jan 22, 2019 | 46.45 | 46.60 | 45.60 | 45.85 | 1,758,273 | -1.15(-2.45%) |
Jan 18, 2019 | 45.10 | 47.20 | 45.05 | 47.00 | 3,420,300 | +2.10(+4.68%) |
Jan 17, 2019 | 42.64 | 45.02 | 42.22 | 44.90 | 2,914,533 | +1.84(+4.27%) |
Jan 16, 2019 | 45.00 | 45.00 | 42.52 | 43.06 | 3,720,823 | -1.93(-4.29%) |
Jan 15, 2019 | 44.50 | 45.19 | 43.50 | 44.99 | 2,879,489 | +1.77(+4.10%) |
Jan 14, 2019 | 43.13 | 43.30 | 42.40 | 43.22 | 708,637 | -0.26(-0.60%) |
Jan 11, 2019 | 43.85 | 44.10 | 43.10 | 43.48 | 1,656,000 | -0.55(-1.25%) |
Jan 10, 2019 | 42.20 | 44.60 | 42.16 | 44.03 | 7,249,387 | +1.36(+3.19%) |
Jan 09, 2019 | 42.00 | 42.99 | 41.84 | 42.67 | 2,035,814 | +0.59(+1.40%) |
Jan 08, 2019 | 41.96 | 42.32 | 40.93 | 42.08 | 3,192,569 | +0.39(+0.94%) |
Jan 07, 2019 | 40.04 | 42.20 | 39.50 | 41.69 | 2,628,876 | +0.79(+1.93%) |
Jan 04, 2019 | 39.52 | 41.41 | 39.42 | 40.90 | 1,852,500 | +2.07(+5.33%) |
Jan 03, 2019 | 40.00 | 40.52 | 38.80 | 38.83 | 986,878 | -1.99(-4.88%) |
Jan 02, 2019 | 39.27 | 40.83 | 39.14 | 40.82 | 1,674,298 | +0.74(+1.85%) |
Dec 31, 2018 | 40.60 | 40.98 | 39.15 | 40.08 | 2,255,900 | -0.42(-1.04%) |
Dec 28, 2018 | 40.99 | 41.05 | 39.89 | 40.50 | 2,522,600 | -0.49(-1.20%) |
Dec 27, 2018 | 39.10 | 41.00 | 39.00 | 40.99 | 1,549,537 | +1.34(+3.38%) |
Dec 26, 2018 | 37.83 | 39.72 | 37.57 | 39.65 | 1,531,466 | +2.17(+5.79%) |
Dec 24, 2018 | 37.29 | 37.96 | 36.25 | 37.48 | 1,374,700 | -0.51(-1.34%) |
Dec 21, 2018 | 39.82 | 40.87 | 37.27 | 37.99 | 8,328,200 | -1.92(-4.81%) |
Dec 20, 2018 | 40.90 | 41.74 | 39.02 | 39.91 | 4,337,466 | -1.20(-2.92%) |
Dec 19, 2018 | 41.21 | 42.02 | 40.76 | 41.11 | 4,239,230 | -0.76(-1.82%) |
Dec 18, 2018 | 41.83 | 42.57 | 40.88 | 41.87 | 5,487,268 | +0.12(+0.29%) |
Dec 17, 2018 | 42.51 | 43.35 | 41.23 | 41.75 | 4,276,128 | -1.14(-2.66%) |
Dec 14, 2018 | 42.27 | 43.32 | 41.61 | 42.89 | 3,513,300 | -0.26(-0.60%) |
Dec 13, 2018 | 42.23 | 43.32 | 42.14 | 43.15 | 3,292,807 | +0.75(+1.77%) |
Dec 12, 2018 | 41.66 | 43.32 | 41.66 | 42.40 | 4,112,877 | +0.74(+1.78%) |
Dec 11, 2018 | 39.67 | 41.66 | 39.40 | 41.66 | 4,912,017 | +0.97(+2.38%) |
Dec 10, 2018 | 38.76 | 41.06 | 38.76 | 40.69 | 2,797,891 | +1.03(+2.60%) |
Dec 07, 2018 | 42.00 | 43.22 | 38.75 | 39.66 | 4,744,600 | -2.11(-5.05%) |
Dec 06, 2018 | 40.06 | 41.98 | 40.05 | 41.77 | 2,997,296 | +0.30(+0.72%) |
Dec 04, 2018 | 42.15 | 42.94 | 41.16 | 41.47 | 2,656,500 | -1.05(-2.47%) |
Dec 03, 2018 | 42.72 | 42.92 | 41.77 | 42.52 | 1,920,214 | +0.76(+1.82%) |
Nov 30, 2018 | 41.90 | 42.41 | 40.14 | 41.76 | 1,190,000 | -0.01(-0.02%) |
Nov 29, 2018 | 41.75 | 42.51 | 41.11 | 41.77 | 1,355,049 | -0.05(-0.12%) |
Nov 28, 2018 | 41.03 | 42.50 | 40.92 | 41.82 | 1,766,642 | +1.18(+2.90%) |
Nov 27, 2018 | 40.77 | 41.25 | 39.84 | 40.64 | 997,184 | -0.47(-1.14%) |
Nov 26, 2018 | 41.33 | 42.00 | 40.27 | 41.11 | 1,262,460 | +0.29(+0.71%) |
Nov 23, 2018 | 40.42 | 41.24 | 40.02 | 40.82 | 425,300 | +0.06(+0.15%) |
Nov 21, 2018 | 40.76 | 40.76 | 40.76 | 0 | +2.43(+6.34%) | |
Nov 20, 2018 | 35.55 | 38.58 | 35.06 | 38.33 | 3,089,234 | +0.92(+2.46%) |
Nov 19, 2018 | 38.85 | 39.77 | 36.14 | 37.41 | 2,643,216 | -1.59(-4.08%) |
Nov 16, 2018 | 40.00 | 40.01 | 38.60 | 39.00 | 1,612,400 | -1.37(-3.39%) |
Nov 15, 2018 | 39.64 | 40.44 | 38.30 | 40.37 | 2,063,364 | +0.51(+1.28%) |
Nov 14, 2018 | 43.07 | 43.15 | 39.68 | 39.86 | 2,109,592 | -2.73(-6.41%) |
Nov 13, 2018 | 41.70 | 43.08 | 41.38 | 42.59 | 931,322 | +1.25(+3.02%) |
Nov 12, 2018 | 44.45 | 44.45 | 40.74 | 41.34 | 2,259,958 | -3.09(-6.95%) |
Nov 09, 2018 | 44.32 | 45.00 | 43.36 | 44.43 | 994,700 | -0.39(-0.87%) |
Nov 08, 2018 | 43.99 | 45.15 | 43.80 | 44.82 | 2,081,225 | +0.94(+2.14%) |
Nov 07, 2018 | 43.00 | 44.60 | 42.57 | 43.88 | 2,883,805 | +1.33(+3.13%) |
Nov 06, 2018 | 41.98 | 42.90 | 41.47 | 42.55 | 917,427 | +0.14(+0.33%) |
Nov 05, 2018 | 42.63 | 42.99 | 40.90 | 42.41 | 1,394,245 | -0.41(-0.96%) |
Nov 02, 2018 | 42.00 | 43.36 | 41.21 | 42.82 | 1,813,200 | +0.97(+2.32%) |