Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.81 | 45.81 | 44.35 | 45.57 | 10,429,051 | +0.90(+2.01%) |
Jan 30, 2019 | 44.54 | 44.68 | 43.89 | 44.67 | 8,997,820 | +0.56(+1.27%) |
Jan 29, 2019 | 44.72 | 44.82 | 43.63 | 44.11 | 8,003,536 | -0.97(-2.16%) |
Jan 28, 2019 | 45.34 | 45.55 | 44.33 | 45.08 | 9,129,148 | -1.02(-2.22%) |
Jan 25, 2019 | 46.16 | 46.68 | 45.42 | 46.11 | 6,399,178 | +0.51(+1.12%) |
Jan 24, 2019 | 44.31 | 45.72 | 44.26 | 45.60 | 6,226,948 | +1.21(+2.72%) |
Jan 23, 2019 | 45.64 | 45.76 | 44.01 | 44.39 | 9,279,813 | -1.00(-2.21%) |
Jan 22, 2019 | 46.46 | 46.46 | 45.16 | 45.39 | 8,724,256 | -1.53(-3.27%) |
Jan 18, 2019 | 46.19 | 47.57 | 46.15 | 46.93 | 10,951,432 | +1.22(+2.68%) |
Jan 17, 2019 | 45.29 | 45.94 | 44.77 | 45.70 | 8,116,192 | +0.24(+0.53%) |
Jan 16, 2019 | 45.10 | 45.70 | 44.24 | 45.46 | 9,650,576 | +0.28(+0.62%) |
Jan 15, 2019 | 45.65 | 46.19 | 44.97 | 45.18 | 8,491,000 | -0.43(-0.95%) |
Jan 14, 2019 | 44.44 | 45.99 | 44.20 | 45.61 | 10,552,670 | +0.72(+1.61%) |
Jan 11, 2019 | 44.74 | 45.18 | 42.89 | 44.89 | 36,725,424 | -1.39(-3.00%) |
Jan 10, 2019 | 48.71 | 49.67 | 48.32 | 46.28 | 6,624,461 | -2.75(-5.61%) |
Jan 09, 2019 | 48.59 | 49.59 | 48.14 | 49.03 | 8,054,148 | +0.83(+1.72%) |
Jan 08, 2019 | 47.33 | 49.29 | 47.26 | 48.20 | 12,885,172 | +1.42(+3.03%) |
Jan 07, 2019 | 45.57 | 47.34 | 45.42 | 46.78 | 9,446,244 | +1.28(+2.82%) |
Jan 04, 2019 | 44.37 | 45.87 | 43.53 | 45.50 | 9,415,422 | +1.75(+3.99%) |
Jan 03, 2019 | 44.80 | 45.00 | 43.41 | 43.75 | 8,605,239 | -1.61(-3.55%) |
Jan 02, 2019 | 43.65 | 45.83 | 43.54 | 45.36 | 7,419,971 | +0.44(+0.99%) |
Dec 31, 2018 | 45.37 | 45.64 | 44.38 | 44.92 | 8,075,664 | -0.22(-0.49%) |
Dec 28, 2018 | 45.64 | 45.90 | 44.47 | 45.14 | 5,996,203 | -0.23(-0.51%) |
Dec 27, 2018 | 44.09 | 45.39 | 43.61 | 45.37 | 7,805,272 | +0.60(+1.34%) |
Dec 26, 2018 | 42.86 | 44.80 | 42.16 | 44.78 | 12,470,351 | +2.34(+5.52%) |
Dec 24, 2018 | 43.74 | 44.65 | 42.36 | 42.43 | 7,122,085 | -1.79(-4.06%) |
Dec 21, 2018 | 45.93 | 46.26 | 43.37 | 44.23 | 20,017,998 | -1.16(-2.55%) |
Dec 20, 2018 | 44.54 | 46.04 | 44.30 | 45.38 | 10,208,747 | +0.69(+1.55%) |
Dec 19, 2018 | 45.65 | 46.42 | 44.23 | 44.69 | 8,670,009 | -0.95(-2.09%) |
Dec 18, 2018 | 46.06 | 46.16 | 45.12 | 45.64 | 9,097,885 | +0.23(+0.51%) |
Dec 17, 2018 | 45.91 | 46.70 | 44.99 | 45.41 | 9,068,808 | -0.65(-1.40%) |
Dec 14, 2018 | 45.79 | 46.73 | 45.31 | 46.06 | 7,424,290 | -0.73(-1.57%) |
Dec 13, 2018 | 47.02 | 47.52 | 46.03 | 46.79 | 8,033,386 | +0.06(+0.12%) |
Dec 12, 2018 | 47.31 | 48.44 | 46.70 | 46.73 | 11,873,594 | +0.24(+0.52%) |
Dec 11, 2018 | 46.85 | 47.13 | 46.03 | 46.49 | 11,056,388 | +0.31(+0.67%) |
Dec 10, 2018 | 45.56 | 46.66 | 45.02 | 46.18 | 11,373,277 | +0.63(+1.38%) |
Dec 07, 2018 | 46.17 | 47.04 | 45.53 | 45.56 | 18,948,616 | -0.89(-1.91%) |
Dec 06, 2018 | 44.61 | 46.60 | 43.89 | 46.44 | 19,193,120 | +1.57(+3.50%) |
Dec 04, 2018 | 45.01 | 46.69 | 44.70 | 44.87 | 23,321,726 | -0.08(-0.17%) |
Dec 03, 2018 | 49.19 | 49.62 | 44.80 | 44.95 | 31,678,134 | -3.16(-6.58%) |
Nov 30, 2018 | 50.67 | 50.69 | 47.52 | 48.11 | 15,044,729 | -2.59(-5.10%) |
Nov 29, 2018 | 48.85 | 51.04 | 48.81 | 50.70 | 9,619,827 | +1.49(+3.02%) |
Nov 28, 2018 | 49.29 | 49.40 | 48.21 | 49.21 | 7,738,428 | +0.26(+0.53%) |
Nov 27, 2018 | 48.82 | 49.02 | 48.04 | 48.95 | 8,080,989 | -0.15(-0.31%) |
Nov 26, 2018 | 48.89 | 49.21 | 48.22 | 49.11 | 9,622,623 | +0.83(+1.72%) |
Nov 23, 2018 | 48.67 | 49.19 | 47.96 | 48.28 | 5,316,631 | -0.77(-1.57%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +1.53(+3.23%) | |
Nov 20, 2018 | 46.08 | 48.13 | 45.17 | 47.52 | 14,308,294 | +0.12(+0.24%) |
Nov 19, 2018 | 49.01 | 49.07 | 47.16 | 47.40 | 13,523,013 | -1.74(-3.53%) |
Nov 16, 2018 | 51.18 | 51.22 | 49.05 | 49.14 | 11,088,486 | -2.53(-4.89%) |
Nov 15, 2018 | 49.59 | 51.77 | 49.22 | 51.66 | 12,707,593 | +1.89(+3.80%) |
Nov 14, 2018 | 51.31 | 51.60 | 49.55 | 49.77 | 9,415,602 | -0.92(-1.81%) |
Nov 13, 2018 | 52.28 | 53.03 | 50.53 | 50.69 | 10,713,319 | -1.29(-2.49%) |
Nov 12, 2018 | 53.05 | 53.63 | 51.90 | 51.98 | 13,024,652 | -1.08(-2.04%) |
Nov 09, 2018 | 53.05 | 54.90 | 51.60 | 53.06 | 35,811,864 | -7.50(-12.39%) |
Nov 08, 2018 | 63.05 | 63.08 | 60.14 | 60.57 | 14,995,560 | -2.22(-3.53%) |
Nov 07, 2018 | 62.95 | 64.24 | 62.69 | 62.78 | 13,144,424 | +0.81(+1.31%) |
Nov 06, 2018 | 62.04 | 63.64 | 61.41 | 61.97 | 9,772,268 | -0.09(-0.14%) |
Nov 05, 2018 | 65.59 | 65.88 | 61.73 | 62.06 | 16,996,596 | -4.49(-6.74%) |
Nov 02, 2018 | 67.47 | 67.80 | 65.96 | 66.55 | 6,326,400 | -0.32(-0.48%) |