Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.24 | 48.23 | 47.24 | 48.19 | 3,599,021 | +0.98(+2.08%) |
Jan 30, 2019 | 46.53 | 47.26 | 46.14 | 47.21 | 2,800,969 | +1.06(+2.30%) |
Jan 29, 2019 | 46.41 | 46.57 | 45.81 | 46.15 | 1,949,392 | +0.06(+0.13%) |
Jan 28, 2019 | 46.26 | 46.26 | 45.34 | 46.09 | 2,640,703 | -0.98(-2.08%) |
Jan 25, 2019 | 46.78 | 47.16 | 46.60 | 47.07 | 2,475,000 | +0.87(+1.88%) |
Jan 24, 2019 | 45.40 | 46.24 | 45.11 | 46.20 | 2,051,125 | +0.75(+1.65%) |
Jan 23, 2019 | 45.62 | 45.69 | 44.09 | 45.45 | 3,492,428 | -0.08(-0.18%) |
Jan 22, 2019 | 47.16 | 47.19 | 44.97 | 45.53 | 3,519,320 | -2.04(-4.29%) |
Jan 18, 2019 | 47.51 | 47.84 | 47.13 | 47.57 | 2,596,200 | +0.76(+1.62%) |
Jan 17, 2019 | 46.44 | 47.19 | 46.41 | 46.81 | 2,000,267 | +0.22(+0.47%) |
Jan 16, 2019 | 47.25 | 47.36 | 46.58 | 46.59 | 2,008,175 | -0.44(-0.94%) |
Jan 15, 2019 | 46.10 | 47.04 | 46.10 | 47.03 | 2,349,977 | +1.04(+2.26%) |
Jan 14, 2019 | 45.49 | 46.35 | 45.40 | 45.99 | 2,243,325 | -0.08(-0.17%) |
Jan 11, 2019 | 45.03 | 46.10 | 44.94 | 46.07 | 2,052,400 | +0.75(+1.65%) |
Jan 10, 2019 | 44.76 | 45.34 | 44.42 | 45.32 | 2,069,623 | +0.25(+0.55%) |
Jan 09, 2019 | 44.78 | 45.37 | 44.59 | 45.07 | 1,967,798 | +0.49(+1.10%) |
Jan 08, 2019 | 44.52 | 44.65 | 43.76 | 44.58 | 1,678,688 | +0.47(+1.07%) |
Jan 07, 2019 | 43.83 | 44.40 | 43.50 | 44.11 | 1,948,993 | +0.45(+1.03%) |
Jan 04, 2019 | 42.82 | 43.70 | 42.70 | 43.66 | 2,292,900 | +1.74(+4.15%) |
Jan 03, 2019 | 42.52 | 42.60 | 41.49 | 41.92 | 2,601,823 | -1.07(-2.49%) |
Jan 02, 2019 | 41.65 | 43.06 | 41.50 | 42.99 | 2,069,562 | +0.69(+1.63%) |
Dec 31, 2018 | 42.11 | 42.37 | 41.85 | 42.30 | 2,625,200 | +0.76(+1.83%) |
Dec 28, 2018 | 41.53 | 42.10 | 40.88 | 41.54 | 3,755,500 | +0.09(+0.22%) |
Dec 27, 2018 | 41.17 | 41.70 | 40.12 | 41.45 | 4,190,138 | -0.90(-2.13%) |
Dec 26, 2018 | 41.46 | 42.43 | 40.92 | 42.35 | 4,375,338 | +1.05(+2.54%) |
Dec 24, 2018 | 42.15 | 42.23 | 41.30 | 41.30 | 3,135,100 | -1.12(-2.64%) |
Dec 21, 2018 | 43.47 | 43.82 | 42.08 | 42.42 | 4,488,200 | -1.12(-2.57%) |
Dec 20, 2018 | 44.04 | 44.43 | 42.80 | 43.54 | 5,043,759 | -1.09(-2.44%) |
Dec 19, 2018 | 44.57 | 45.67 | 43.94 | 44.63 | 5,159,186 | +0.13(+0.29%) |
Dec 18, 2018 | 45.05 | 45.10 | 43.91 | 44.50 | 2,579,381 | -0.10(-0.22%) |
Dec 17, 2018 | 45.58 | 45.90 | 44.15 | 44.60 | 4,592,397 | -1.35(-2.94%) |
Dec 14, 2018 | 46.17 | 46.46 | 45.59 | 45.95 | 3,183,100 | -0.73(-1.56%) |
Dec 13, 2018 | 46.71 | 46.97 | 46.17 | 46.68 | 2,660,359 | +0.35(+0.76%) |
Dec 12, 2018 | 46.83 | 47.10 | 46.32 | 46.33 | 2,942,237 | +0.20(+0.43%) |
Dec 11, 2018 | 46.90 | 46.94 | 45.37 | 46.13 | 3,309,081 | +0.07(+0.15%) |
Dec 10, 2018 | 45.90 | 46.35 | 44.74 | 46.06 | 4,367,025 | +0.15(+0.33%) |
Dec 07, 2018 | 47.59 | 48.08 | 45.48 | 45.91 | 4,888,000 | -1.71(-3.59%) |
Dec 06, 2018 | 46.14 | 47.73 | 44.97 | 47.62 | 5,632,917 | -0.69(-1.43%) |
Dec 04, 2018 | 51.30 | 51.80 | 47.67 | 48.31 | 4,253,800 | -3.25(-6.30%) |
Dec 03, 2018 | 52.00 | 52.11 | 51.24 | 51.56 | 2,696,840 | +1.45(+2.89%) |
Nov 30, 2018 | 49.29 | 50.31 | 49.17 | 50.11 | 1,698,400 | +0.65(+1.31%) |
Nov 29, 2018 | 49.51 | 49.84 | 48.55 | 49.46 | 2,651,120 | -0.47(-0.94%) |
Nov 28, 2018 | 49.57 | 50.14 | 48.97 | 49.93 | 2,342,636 | +0.69(+1.40%) |
Nov 27, 2018 | 48.53 | 49.31 | 48.26 | 49.24 | 2,224,712 | +0.49(+1.01%) |
Nov 26, 2018 | 47.96 | 48.79 | 47.95 | 48.75 | 2,562,736 | +1.31(+2.76%) |
Nov 23, 2018 | 47.20 | 47.69 | 46.99 | 47.44 | 1,326,000 | -0.17(-0.36%) |
Nov 21, 2018 | 47.61 | 47.61 | 47.61 | 0 | +0.56(+1.19%) | |
Nov 20, 2018 | 46.91 | 47.46 | 46.40 | 47.05 | 4,947,421 | -1.65(-3.39%) |
Nov 19, 2018 | 49.95 | 50.10 | 48.26 | 48.70 | 3,849,317 | -1.23(-2.46%) |
Nov 16, 2018 | 48.33 | 50.01 | 48.12 | 49.93 | 2,834,500 | +1.13(+2.32%) |
Nov 15, 2018 | 48.09 | 48.95 | 47.47 | 48.80 | 3,877,947 | +0.27(+0.56%) |
Nov 14, 2018 | 49.64 | 49.72 | 47.81 | 48.53 | 2,876,842 | -0.85(-1.72%) |
Nov 13, 2018 | 49.32 | 49.84 | 48.49 | 49.38 | 3,393,377 | -0.01(-0.02%) |
Nov 12, 2018 | 51.40 | 51.50 | 49.19 | 49.39 | 2,741,752 | -2.04(-3.97%) |
Nov 09, 2018 | 51.81 | 51.97 | 50.72 | 51.43 | 2,229,200 | -1.00(-1.91%) |
Nov 08, 2018 | 52.06 | 52.87 | 51.84 | 52.43 | 2,093,472 | +0.33(+0.63%) |
Nov 07, 2018 | 51.20 | 52.11 | 51.18 | 52.10 | 2,428,088 | +1.86(+3.70%) |
Nov 06, 2018 | 49.44 | 50.24 | 49.36 | 50.24 | 1,442,087 | +0.84(+1.70%) |
Nov 05, 2018 | 49.12 | 49.68 | 48.94 | 49.40 | 1,368,859 | +0.22(+0.45%) |
Nov 02, 2018 | 49.80 | 50.15 | 48.20 | 49.18 | 3,633,700 | -0.20(-0.41%) |