Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 50.57 | 51.80 | 50.43 | 51.43 | 3,760,935 | +0.58(+1.14%) |
Jan 30, 2019 | 49.73 | 51.16 | 49.32 | 50.85 | 6,069,305 | +2.13(+4.37%) |
Jan 29, 2019 | 48.44 | 48.93 | 48.05 | 48.72 | 3,060,787 | +0.35(+0.72%) |
Jan 28, 2019 | 47.29 | 48.59 | 47.25 | 48.37 | 3,226,699 | +0.44(+0.92%) |
Jan 25, 2019 | 47.69 | 47.99 | 47.35 | 47.93 | 1,192,300 | +0.94(+2.00%) |
Jan 24, 2019 | 46.86 | 47.32 | 46.72 | 46.99 | 966,567 | +0.27(+0.58%) |
Jan 23, 2019 | 46.78 | 47.08 | 46.08 | 46.72 | 1,317,138 | +0.12(+0.26%) |
Jan 22, 2019 | 47.18 | 47.37 | 46.25 | 46.60 | 1,844,702 | -0.93(-1.96%) |
Jan 18, 2019 | 47.05 | 47.61 | 46.91 | 47.53 | 2,390,700 | +0.74(+1.58%) |
Jan 17, 2019 | 45.67 | 46.99 | 45.59 | 46.79 | 1,695,507 | +0.94(+2.05%) |
Jan 16, 2019 | 45.93 | 46.34 | 45.48 | 45.85 | 1,887,383 | -0.18(-0.39%) |
Jan 15, 2019 | 45.54 | 46.16 | 45.46 | 46.03 | 1,562,831 | +0.49(+1.08%) |
Jan 14, 2019 | 45.70 | 46.10 | 45.41 | 45.54 | 1,276,262 | -0.65(-1.41%) |
Jan 11, 2019 | 45.99 | 46.41 | 45.77 | 46.19 | 1,611,700 | +0.02(+0.04%) |
Jan 10, 2019 | 45.35 | 46.24 | 44.97 | 46.17 | 1,700,910 | +0.43(+0.94%) |
Jan 09, 2019 | 45.63 | 46.05 | 45.03 | 45.74 | 1,882,576 | +0.71(+1.58%) |
Jan 08, 2019 | 44.98 | 45.68 | 44.49 | 45.03 | 2,224,924 | +1.32(+3.02%) |
Jan 07, 2019 | 43.00 | 44.13 | 42.81 | 43.71 | 1,519,486 | +0.68(+1.58%) |
Jan 04, 2019 | 41.52 | 43.34 | 41.41 | 43.03 | 2,318,600 | +2.32(+5.70%) |
Jan 03, 2019 | 41.87 | 42.12 | 40.50 | 40.71 | 2,654,528 | -1.67(-3.94%) |
Jan 02, 2019 | 41.88 | 42.84 | 41.52 | 42.38 | 1,917,427 | -0.01(-0.02%) |
Dec 31, 2018 | 42.29 | 42.47 | 41.51 | 42.39 | 2,119,800 | +0.41(+0.98%) |
Dec 28, 2018 | 41.82 | 42.41 | 41.30 | 41.98 | 1,714,900 | +0.42(+1.01%) |
Dec 27, 2018 | 41.10 | 41.56 | 39.84 | 41.56 | 1,868,210 | -0.38(-0.91%) |
Dec 26, 2018 | 39.75 | 41.94 | 39.36 | 41.94 | 2,278,448 | +2.39(+6.04%) |
Dec 24, 2018 | 40.36 | 40.72 | 39.54 | 39.55 | 1,190,400 | -1.24(-3.04%) |
Dec 21, 2018 | 42.22 | 42.63 | 40.54 | 40.79 | 4,771,200 | -1.51(-3.57%) |
Dec 20, 2018 | 43.72 | 44.60 | 41.71 | 42.30 | 4,565,531 | -2.87(-6.35%) |
Dec 19, 2018 | 46.95 | 47.78 | 44.94 | 45.17 | 3,833,549 | -1.60(-3.42%) |
Dec 18, 2018 | 47.65 | 48.00 | 46.45 | 46.77 | 2,365,419 | -0.37(-0.78%) |
Dec 17, 2018 | 47.56 | 47.98 | 46.83 | 47.14 | 1,788,959 | -0.48(-1.01%) |
Dec 14, 2018 | 46.75 | 48.29 | 46.75 | 47.62 | 1,840,200 | +0.35(+0.74%) |
Dec 13, 2018 | 47.72 | 48.04 | 46.85 | 47.27 | 1,333,472 | -0.40(-0.84%) |
Dec 12, 2018 | 47.95 | 48.49 | 47.61 | 47.67 | 1,040,537 | +0.44(+0.93%) |
Dec 11, 2018 | 48.53 | 48.89 | 46.87 | 47.23 | 1,900,233 | -0.50(-1.05%) |
Dec 10, 2018 | 47.66 | 48.18 | 46.70 | 47.73 | 1,557,118 | +0.14(+0.29%) |
Dec 07, 2018 | 49.05 | 49.68 | 47.17 | 47.59 | 2,154,000 | -1.77(-3.59%) |
Dec 06, 2018 | 48.63 | 49.38 | 47.83 | 49.36 | 2,523,223 | +0.59(+1.21%) |
Dec 04, 2018 | 50.98 | 51.08 | 48.52 | 48.77 | 5,194,200 | -2.77(-5.37%) |
Dec 03, 2018 | 52.00 | 52.88 | 51.42 | 51.54 | 4,229,041 | +0.22(+0.43%) |
Nov 30, 2018 | 51.35 | 51.65 | 50.09 | 51.32 | 4,278,700 | -0.24(-0.47%) |
Nov 29, 2018 | 52.16 | 52.73 | 51.38 | 51.56 | 10,919,098 | -0.03(-0.06%) |
Nov 28, 2018 | 51.15 | 51.98 | 50.75 | 51.59 | 1,723,554 | +0.63(+1.24%) |
Nov 27, 2018 | 51.21 | 51.57 | 50.66 | 50.96 | 1,338,060 | -0.60(-1.16%) |
Nov 26, 2018 | 51.16 | 51.63 | 50.72 | 51.56 | 1,462,088 | +0.82(+1.62%) |
Nov 23, 2018 | 49.85 | 51.33 | 49.85 | 50.74 | 880,900 | +0.59(+1.18%) |
Nov 21, 2018 | 50.15 | 50.15 | 50.15 | 0 | +0.66(+1.33%) | |
Nov 20, 2018 | 48.41 | 49.72 | 47.99 | 49.49 | 2,126,395 | +0.22(+0.45%) |
Nov 19, 2018 | 50.45 | 50.71 | 49.14 | 49.27 | 2,317,899 | -1.16(-2.30%) |
Nov 16, 2018 | 50.12 | 51.06 | 49.84 | 50.43 | 1,444,500 | -0.01(-0.02%) |
Nov 15, 2018 | 49.15 | 50.52 | 48.76 | 50.44 | 1,997,061 | +0.73(+1.47%) |
Nov 14, 2018 | 49.92 | 50.66 | 49.38 | 49.71 | 2,649,474 | +0.22(+0.44%) |
Nov 13, 2018 | 48.93 | 50.10 | 48.76 | 49.49 | 3,316,723 | +0.92(+1.89%) |
Nov 12, 2018 | 48.60 | 49.33 | 48.40 | 48.57 | 3,405,853 | -0.18(-0.37%) |
Nov 09, 2018 | 49.04 | 49.49 | 48.33 | 48.75 | 2,910,000 | -0.52(-1.06%) |
Nov 08, 2018 | 49.01 | 50.40 | 48.36 | 49.27 | 3,640,262 | +1.27(+2.65%) |
Nov 07, 2018 | 47.03 | 48.09 | 46.82 | 48.00 | 3,053,431 | +1.43(+3.07%) |
Nov 06, 2018 | 45.97 | 46.94 | 45.59 | 46.57 | 2,531,959 | +0.48(+1.04%) |
Nov 05, 2018 | 45.80 | 46.45 | 45.55 | 46.09 | 3,311,466 | +0.29(+0.63%) |
Nov 02, 2018 | 46.52 | 46.84 | 45.34 | 45.80 | 4,422,100 | -0.60(-1.29%) |