Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.16 | 41.54 | 40.80 | 41.48 | 15,440,133 | +0.52(+1.27%) |
Jan 30, 2019 | 40.90 | 41.26 | 40.39 | 40.96 | 12,604,218 | +0.45(+1.12%) |
Jan 29, 2019 | 40.50 | 40.79 | 40.14 | 40.51 | 12,979,162 | +0.00(+0.00%) |
Jan 28, 2019 | 40.81 | 40.94 | 40.36 | 40.51 | 11,597,448 | -0.51(-1.25%) |
Jan 25, 2019 | 41.56 | 42.00 | 40.63 | 41.02 | 23,440,232 | -0.08(-0.18%) |
Jan 24, 2019 | 40.87 | 42.34 | 40.50 | 41.10 | 24,119,418 | -0.79(-1.88%) |
Jan 23, 2019 | 41.95 | 42.26 | 41.59 | 41.89 | 18,702,650 | +0.20(+0.48%) |
Jan 22, 2019 | 41.74 | 41.75 | 41.11 | 41.69 | 20,423,156 | -0.34(-0.80%) |
Jan 18, 2019 | 41.74 | 42.20 | 41.03 | 42.02 | 24,343,366 | +0.44(+1.05%) |
Jan 17, 2019 | 41.22 | 41.82 | 40.64 | 41.59 | 25,288,682 | +0.39(+0.96%) |
Jan 16, 2019 | 41.63 | 42.14 | 41.17 | 41.19 | 17,840,544 | -0.49(-1.19%) |
Jan 15, 2019 | 40.49 | 41.78 | 40.24 | 41.69 | 27,571,826 | +1.47(+3.65%) |
Jan 14, 2019 | 40.50 | 40.55 | 39.89 | 40.22 | 21,822,080 | -0.02(-0.04%) |
Jan 11, 2019 | 39.82 | 40.26 | 39.49 | 40.24 | 14,874,407 | +0.23(+0.57%) |
Jan 10, 2019 | 39.47 | 40.25 | 38.92 | 40.01 | 29,755,948 | +0.45(+1.14%) |
Jan 09, 2019 | 40.24 | 40.24 | 39.19 | 39.56 | 23,520,168 | -0.68(-1.69%) |
Jan 08, 2019 | 40.90 | 40.98 | 39.41 | 40.24 | 19,578,064 | -0.35(-0.87%) |
Jan 07, 2019 | 39.44 | 40.86 | 38.87 | 40.59 | 31,931,428 | +1.27(+3.24%) |
Jan 04, 2019 | 38.47 | 39.87 | 38.45 | 39.31 | 56,673,484 | +1.48(+3.92%) |
Jan 03, 2019 | 39.34 | 39.93 | 37.14 | 37.83 | 95,813,648 | -5.79(-13.26%) |
Jan 02, 2019 | 42.71 | 43.96 | 42.71 | 43.61 | 10,147,572 | +0.37(+0.87%) |
Dec 31, 2018 | 42.48 | 43.26 | 42.45 | 43.24 | 8,859,458 | +0.87(+2.04%) |
Dec 28, 2018 | 42.10 | 43.00 | 42.01 | 42.37 | 9,240,172 | +0.44(+1.05%) |
Dec 27, 2018 | 41.29 | 41.93 | 40.53 | 41.93 | 9,519,827 | +0.32(+0.76%) |
Dec 26, 2018 | 40.60 | 41.68 | 39.84 | 41.62 | 10,084,298 | +1.06(+2.60%) |
Dec 24, 2018 | 41.14 | 41.34 | 40.55 | 40.56 | 6,708,847 | -0.88(-2.13%) |
Dec 21, 2018 | 41.78 | 42.74 | 41.29 | 41.44 | 17,389,172 | -0.20(-0.48%) |
Dec 20, 2018 | 41.80 | 42.08 | 41.38 | 41.64 | 12,210,478 | -0.27(-0.65%) |
Dec 19, 2018 | 43.13 | 43.26 | 41.48 | 41.92 | 9,389,783 | -0.97(-2.27%) |
Dec 18, 2018 | 42.72 | 43.30 | 42.47 | 42.89 | 9,900,115 | +0.53(+1.26%) |
Dec 17, 2018 | 43.20 | 43.62 | 42.23 | 42.36 | 15,046,917 | -1.00(-2.30%) |
Dec 14, 2018 | 44.26 | 44.30 | 43.20 | 43.36 | 12,872,408 | -1.26(-2.83%) |
Dec 13, 2018 | 44.51 | 44.87 | 44.35 | 44.62 | 8,689,712 | +0.17(+0.37%) |
Dec 12, 2018 | 44.09 | 45.13 | 44.06 | 44.45 | 8,952,478 | +0.84(+1.93%) |
Dec 11, 2018 | 44.15 | 44.23 | 43.19 | 43.61 | 8,041,564 | -0.12(-0.29%) |
Dec 10, 2018 | 44.30 | 44.33 | 42.73 | 43.74 | 9,661,353 | -0.42(-0.94%) |
Dec 07, 2018 | 44.28 | 44.75 | 43.88 | 44.16 | 12,577,646 | -0.14(-0.32%) |
Dec 06, 2018 | 43.39 | 44.30 | 42.97 | 44.30 | 13,480,814 | +1.01(+2.34%) |
Dec 04, 2018 | 44.44 | 44.78 | 43.22 | 43.28 | 11,047,575 | -1.04(-2.35%) |
Dec 03, 2018 | 44.57 | 44.91 | 44.05 | 44.32 | 11,290,296 | -0.15(-0.34%) |
Nov 30, 2018 | 43.09 | 44.49 | 43.05 | 44.47 | 16,748,075 | +1.36(+3.16%) |
Nov 29, 2018 | 43.25 | 43.56 | 42.74 | 43.11 | 8,929,664 | -0.15(-0.35%) |
Nov 28, 2018 | 42.80 | 43.53 | 42.64 | 43.26 | 9,611,076 | +0.71(+1.66%) |
Nov 27, 2018 | 42.17 | 42.63 | 41.48 | 42.55 | 19,905,056 | -1.31(-3.00%) |
Nov 26, 2018 | 44.41 | 44.48 | 43.55 | 43.86 | 8,113,031 | -0.17(-0.38%) |
Nov 23, 2018 | 44.07 | 44.45 | 43.82 | 44.03 | 2,798,678 | -0.22(-0.51%) |
Nov 21, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.27(-0.60%) | |
Nov 20, 2018 | 44.10 | 44.76 | 44.01 | 44.52 | 15,167,693 | +0.03(+0.07%) |
Nov 19, 2018 | 44.89 | 45.03 | 44.08 | 44.49 | 13,318,543 | -0.49(-1.09%) |
Nov 16, 2018 | 44.58 | 45.59 | 44.45 | 44.98 | 12,172,648 | +0.67(+1.50%) |
Nov 15, 2018 | 43.38 | 44.38 | 43.02 | 44.31 | 9,107,201 | +0.57(+1.29%) |
Nov 14, 2018 | 44.00 | 44.04 | 43.49 | 43.75 | 7,543,327 | +0.00(+0.00%) |
Nov 13, 2018 | 44.10 | 44.35 | 43.51 | 43.75 | 5,513,732 | -0.22(-0.49%) |
Nov 12, 2018 | 44.39 | 44.53 | 43.84 | 43.96 | 7,051,378 | -0.45(-1.01%) |
Nov 09, 2018 | 43.92 | 44.60 | 43.76 | 44.41 | 9,746,029 | +0.48(+1.10%) |
Nov 08, 2018 | 44.10 | 44.65 | 43.77 | 43.93 | 8,394,332 | -0.15(-0.34%) |
Nov 07, 2018 | 43.16 | 44.18 | 43.16 | 44.08 | 11,400,906 | +1.36(+3.19%) |
Nov 06, 2018 | 43.23 | 43.36 | 42.01 | 42.72 | 12,256,914 | -0.57(-1.31%) |
Nov 05, 2018 | 42.68 | 43.36 | 42.61 | 43.28 | 8,178,715 | +1.11(+2.64%) |
Nov 02, 2018 | 43.64 | 43.66 | 41.90 | 42.17 | 11,103,474 | -1.20(-2.76%) |