Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.21 | 47.42 | 46.88 | 47.03 | 1,465,522 | +0.48(+1.03%) |
Jan 30, 2019 | 46.16 | 46.65 | 45.97 | 46.55 | 2,618,697 | +0.09(+0.18%) |
Jan 29, 2019 | 46.45 | 46.69 | 46.36 | 46.46 | 2,255,980 | +0.41(+0.90%) |
Jan 28, 2019 | 45.88 | 46.31 | 45.77 | 46.05 | 2,538,607 | -0.53(-1.14%) |
Jan 25, 2019 | 46.38 | 46.74 | 46.21 | 46.58 | 2,397,763 | +0.75(+1.63%) |
Jan 24, 2019 | 45.65 | 46.10 | 45.59 | 45.84 | 929,327 | +0.34(+0.74%) |
Jan 23, 2019 | 45.90 | 45.94 | 45.44 | 45.50 | 1,523,290 | -0.46(-0.99%) |
Jan 22, 2019 | 45.72 | 46.08 | 45.62 | 45.96 | 1,981,015 | -0.93(-1.98%) |
Jan 18, 2019 | 46.85 | 46.99 | 46.58 | 46.88 | 1,355,055 | +0.69(+1.49%) |
Jan 17, 2019 | 45.84 | 46.40 | 45.81 | 46.20 | 1,356,842 | +0.14(+0.30%) |
Jan 16, 2019 | 45.86 | 46.32 | 45.80 | 46.06 | 1,518,371 | -0.18(-0.39%) |
Jan 15, 2019 | 46.05 | 46.43 | 45.92 | 46.24 | 2,399,603 | -0.42(-0.90%) |
Jan 14, 2019 | 46.10 | 46.72 | 46.07 | 46.66 | 1,419,077 | +0.35(+0.76%) |
Jan 11, 2019 | 46.29 | 46.51 | 46.02 | 46.31 | 2,673,336 | -0.92(-1.95%) |
Jan 10, 2019 | 46.79 | 47.25 | 46.75 | 47.23 | 1,104,645 | -0.36(-0.76%) |
Jan 09, 2019 | 47.18 | 47.68 | 47.15 | 47.59 | 2,361,748 | +1.02(+2.20%) |
Jan 08, 2019 | 46.64 | 46.77 | 46.41 | 46.57 | 2,702,230 | -0.15(-0.31%) |
Jan 07, 2019 | 46.21 | 46.87 | 46.02 | 46.71 | 1,422,493 | -0.09(-0.18%) |
Jan 04, 2019 | 46.13 | 46.80 | 46.02 | 46.80 | 1,981,960 | +1.33(+2.93%) |
Jan 03, 2019 | 45.50 | 45.59 | 44.96 | 45.47 | 1,279,662 | +0.10(+0.23%) |
Jan 02, 2019 | 44.52 | 45.79 | 44.35 | 45.36 | 1,411,088 | +0.52(+1.17%) |
Dec 31, 2018 | 45.13 | 45.50 | 44.78 | 44.84 | 1,403,815 | -0.18(-0.40%) |
Dec 28, 2018 | 45.57 | 45.63 | 44.94 | 45.02 | 3,014,776 | +0.03(+0.08%) |
Dec 27, 2018 | 44.37 | 45.04 | 43.88 | 44.98 | 2,161,574 | +0.18(+0.40%) |
Dec 26, 2018 | 43.22 | 44.89 | 42.71 | 44.80 | 1,743,235 | +1.65(+3.82%) |
Dec 24, 2018 | 44.28 | 44.59 | 43.15 | 43.15 | 1,082,508 | -1.34(-3.01%) |
Dec 21, 2018 | 44.52 | 45.10 | 44.24 | 44.49 | 2,379,376 | -0.40(-0.88%) |
Dec 20, 2018 | 45.10 | 45.49 | 44.66 | 44.89 | 3,457,977 | +0.03(+0.06%) |
Dec 19, 2018 | 45.76 | 46.16 | 44.61 | 44.86 | 3,120,987 | -0.42(-0.93%) |
Dec 18, 2018 | 46.37 | 46.42 | 45.02 | 45.29 | 2,552,538 | -1.12(-2.41%) |
Dec 17, 2018 | 46.94 | 47.00 | 46.22 | 46.40 | 1,678,692 | -0.31(-0.66%) |
Dec 14, 2018 | 47.08 | 47.38 | 46.58 | 46.71 | 1,228,906 | -0.48(-1.01%) |
Dec 13, 2018 | 46.76 | 47.21 | 46.67 | 47.19 | 2,380,259 | +0.93(+2.02%) |
Dec 12, 2018 | 46.70 | 46.80 | 46.22 | 46.26 | 1,100,747 | +0.62(+1.36%) |
Dec 11, 2018 | 46.31 | 46.45 | 45.50 | 45.64 | 1,604,005 | -0.23(-0.50%) |
Dec 10, 2018 | 46.06 | 46.12 | 45.39 | 45.87 | 1,680,897 | -0.20(-0.44%) |
Dec 07, 2018 | 47.07 | 47.60 | 46.00 | 46.07 | 1,843,998 | -0.22(-0.48%) |
Dec 06, 2018 | 46.09 | 46.36 | 45.43 | 46.29 | 2,585,973 | -0.78(-1.66%) |
Dec 04, 2018 | 47.90 | 47.96 | 46.96 | 47.07 | 1,427,577 | -1.23(-2.55%) |
Dec 03, 2018 | 48.31 | 48.44 | 47.87 | 48.30 | 1,452,756 | +1.14(+2.43%) |
Nov 30, 2018 | 47.19 | 47.32 | 46.92 | 47.15 | 1,996,721 | +0.24(+0.51%) |
Nov 29, 2018 | 46.87 | 47.17 | 46.67 | 46.92 | 1,524,042 | -0.08(-0.16%) |
Nov 28, 2018 | 46.24 | 46.99 | 45.95 | 46.99 | 1,684,326 | +0.98(+2.14%) |
Nov 27, 2018 | 46.03 | 46.18 | 45.64 | 46.01 | 2,036,223 | -0.42(-0.89%) |
Nov 26, 2018 | 46.48 | 46.70 | 46.27 | 46.42 | 1,392,659 | +0.65(+1.43%) |
Nov 23, 2018 | 45.75 | 45.98 | 45.53 | 45.77 | 3,026,983 | -2.21(-4.61%) |
Nov 21, 2018 | 47.98 | 47.98 | 47.98 | 0 | +1.11(+2.37%) | |
Nov 20, 2018 | 47.58 | 47.65 | 46.65 | 46.87 | 1,601,575 | -1.15(-2.40%) |
Nov 19, 2018 | 48.18 | 48.32 | 47.83 | 48.03 | 1,063,592 | -0.40(-0.82%) |
Nov 16, 2018 | 48.20 | 48.62 | 48.04 | 48.43 | 2,126,211 | -0.02(-0.03%) |
Nov 15, 2018 | 47.65 | 48.56 | 47.38 | 48.44 | 2,262,222 | +0.99(+2.09%) |
Nov 14, 2018 | 47.98 | 48.06 | 47.21 | 47.45 | 2,398,519 | +0.94(+2.02%) |
Nov 13, 2018 | 47.07 | 47.52 | 46.46 | 46.51 | 3,519,093 | -1.24(-2.59%) |
Nov 12, 2018 | 48.54 | 48.67 | 47.64 | 47.75 | 1,396,110 | -0.92(-1.90%) |
Nov 09, 2018 | 48.37 | 48.85 | 48.21 | 48.67 | 2,551,949 | -0.36(-0.74%) |
Nov 08, 2018 | 50.09 | 50.17 | 48.99 | 49.04 | 1,559,257 | -1.26(-2.51%) |
Nov 07, 2018 | 50.48 | 50.50 | 50.05 | 50.30 | 1,124,900 | +0.64(+1.28%) |
Nov 06, 2018 | 49.53 | 49.70 | 49.17 | 49.66 | 1,033,188 | +0.08(+0.17%) |
Nov 05, 2018 | 49.83 | 49.95 | 49.38 | 49.58 | 1,139,091 | +0.99(+2.04%) |
Nov 02, 2018 | 49.22 | 49.37 | 48.12 | 48.59 | 1,893,176 | -0.44(-0.90%) |