Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.04 | 45.96 | 45.04 | 45.85 | 2,350,653 | +0.46(+1.02%) |
Jan 30, 2019 | 45.63 | 45.75 | 44.81 | 45.39 | 3,996,270 | -0.16(-0.36%) |
Jan 29, 2019 | 46.32 | 46.36 | 45.53 | 45.55 | 2,245,359 | -0.82(-1.76%) |
Jan 28, 2019 | 46.30 | 46.62 | 45.79 | 46.37 | 1,427,017 | -0.27(-0.57%) |
Jan 25, 2019 | 46.49 | 46.93 | 46.15 | 46.64 | 1,678,099 | +0.82(+1.80%) |
Jan 24, 2019 | 45.13 | 46.05 | 45.13 | 45.81 | 2,463,970 | +0.49(+1.07%) |
Jan 23, 2019 | 45.98 | 45.98 | 45.01 | 45.33 | 2,555,912 | -0.28(-0.62%) |
Jan 22, 2019 | 46.06 | 46.35 | 45.48 | 45.61 | 2,211,006 | -0.77(-1.66%) |
Jan 18, 2019 | 45.91 | 46.42 | 45.39 | 46.38 | 3,210,138 | +0.89(+1.96%) |
Jan 17, 2019 | 44.57 | 45.58 | 44.40 | 45.48 | 2,762,030 | +0.56(+1.26%) |
Jan 16, 2019 | 44.24 | 45.22 | 44.03 | 44.92 | 3,466,234 | +1.17(+2.67%) |
Jan 15, 2019 | 43.48 | 43.90 | 43.14 | 43.75 | 2,603,122 | +0.02(+0.04%) |
Jan 14, 2019 | 42.68 | 44.03 | 42.68 | 43.73 | 2,748,424 | +0.43(+1.00%) |
Jan 11, 2019 | 42.69 | 43.55 | 42.54 | 43.30 | 2,159,397 | +0.22(+0.51%) |
Jan 10, 2019 | 42.54 | 43.37 | 42.51 | 43.08 | 2,877,736 | +0.37(+0.86%) |
Jan 09, 2019 | 41.90 | 42.88 | 41.78 | 42.72 | 3,006,491 | +1.03(+2.46%) |
Jan 08, 2019 | 42.66 | 42.76 | 41.55 | 41.69 | 3,667,257 | -0.36(-0.85%) |
Jan 07, 2019 | 41.52 | 42.45 | 41.10 | 42.05 | 2,883,649 | +0.22(+0.52%) |
Jan 04, 2019 | 40.65 | 41.89 | 40.37 | 41.83 | 4,483,459 | +2.25(+5.68%) |
Jan 03, 2019 | 39.86 | 40.33 | 39.48 | 39.58 | 3,483,971 | -0.54(-1.34%) |
Jan 02, 2019 | 39.02 | 40.33 | 38.69 | 40.12 | 3,498,528 | +0.17(+0.43%) |
Dec 31, 2018 | 39.99 | 40.33 | 39.43 | 39.95 | 2,747,184 | +0.24(+0.61%) |
Dec 28, 2018 | 40.09 | 40.20 | 39.52 | 39.70 | 3,146,025 | -0.16(-0.39%) |
Dec 27, 2018 | 38.58 | 39.87 | 38.52 | 39.86 | 3,666,273 | +0.45(+1.15%) |
Dec 26, 2018 | 38.27 | 39.42 | 37.42 | 39.41 | 4,330,500 | +1.42(+3.75%) |
Dec 24, 2018 | 37.97 | 38.75 | 37.80 | 37.98 | 2,113,663 | -0.43(-1.11%) |
Dec 21, 2018 | 39.18 | 39.87 | 38.33 | 38.41 | 6,825,251 | -1.25(-3.14%) |
Dec 20, 2018 | 39.75 | 40.44 | 39.45 | 39.66 | 4,358,727 | -0.51(-1.28%) |
Dec 19, 2018 | 40.52 | 41.44 | 39.81 | 40.17 | 5,066,916 | -0.43(-1.05%) |
Dec 18, 2018 | 41.18 | 41.81 | 40.32 | 40.60 | 3,500,444 | -0.32(-0.78%) |
Dec 17, 2018 | 41.33 | 42.00 | 40.65 | 40.92 | 3,732,295 | -0.76(-1.81%) |
Dec 14, 2018 | 41.72 | 42.79 | 41.46 | 41.67 | 3,341,014 | -0.70(-1.65%) |
Dec 13, 2018 | 43.04 | 43.14 | 42.03 | 42.37 | 2,842,882 | -0.59(-1.38%) |
Dec 12, 2018 | 43.27 | 43.76 | 42.68 | 42.97 | 3,053,656 | +0.55(+1.28%) |
Dec 11, 2018 | 43.86 | 44.35 | 42.28 | 42.42 | 4,022,658 | -0.76(-1.77%) |
Dec 10, 2018 | 43.89 | 44.24 | 42.44 | 43.18 | 5,095,546 | -0.72(-1.65%) |
Dec 07, 2018 | 44.94 | 45.74 | 43.46 | 43.91 | 2,933,182 | -1.01(-2.25%) |
Dec 06, 2018 | 45.13 | 45.57 | 43.88 | 44.92 | 3,242,417 | -1.40(-3.03%) |
Dec 04, 2018 | 49.40 | 49.65 | 45.98 | 46.32 | 3,045,062 | -3.43(-6.89%) |
Dec 03, 2018 | 49.87 | 50.45 | 49.22 | 49.75 | 2,177,529 | +0.72(+1.48%) |
Nov 30, 2018 | 48.49 | 49.26 | 48.40 | 49.02 | 2,497,732 | +0.37(+0.77%) |
Nov 29, 2018 | 48.81 | 49.40 | 48.30 | 48.65 | 2,519,164 | -0.44(-0.89%) |
Nov 28, 2018 | 48.06 | 49.09 | 47.53 | 49.08 | 2,516,885 | +1.00(+2.09%) |
Nov 27, 2018 | 48.35 | 48.65 | 47.78 | 48.08 | 1,895,774 | -0.55(-1.12%) |
Nov 26, 2018 | 48.33 | 48.73 | 48.03 | 48.63 | 1,439,431 | +1.16(+2.44%) |
Nov 23, 2018 | 47.06 | 47.89 | 46.76 | 47.47 | 649,705 | -0.18(-0.38%) |
Nov 21, 2018 | 47.64 | 47.64 | 47.64 | 0 | +0.18(+0.38%) | |
Nov 20, 2018 | 48.31 | 48.38 | 47.12 | 47.47 | 3,485,597 | -1.53(-3.11%) |
Nov 19, 2018 | 48.91 | 49.36 | 48.56 | 48.99 | 2,914,089 | -0.07(-0.14%) |
Nov 16, 2018 | 49.09 | 49.37 | 48.68 | 49.06 | 2,663,049 | -0.50(-1.01%) |
Nov 15, 2018 | 49.21 | 49.72 | 48.86 | 49.56 | 3,478,680 | -0.34(-0.69%) |
Nov 14, 2018 | 51.30 | 51.49 | 49.40 | 49.90 | 2,359,478 | -0.84(-1.66%) |
Nov 13, 2018 | 49.99 | 51.42 | 49.95 | 50.74 | 2,296,439 | +1.00(+2.00%) |
Nov 12, 2018 | 50.74 | 50.97 | 49.74 | 49.75 | 1,501,635 | -0.92(-1.81%) |
Nov 09, 2018 | 51.16 | 51.49 | 50.38 | 50.67 | 1,489,391 | -0.70(-1.36%) |
Nov 08, 2018 | 50.60 | 51.91 | 50.54 | 51.37 | 1,695,408 | +0.12(+0.23%) |
Nov 07, 2018 | 50.65 | 51.33 | 50.30 | 51.25 | 3,149,510 | +1.00(+2.00%) |
Nov 06, 2018 | 50.18 | 50.43 | 49.88 | 50.24 | 1,990,418 | +0.05(+0.09%) |
Nov 05, 2018 | 49.82 | 50.40 | 49.53 | 50.20 | 2,600,778 | +0.92(+1.86%) |
Nov 02, 2018 | 48.63 | 50.22 | 47.94 | 49.28 | 4,792,512 | +1.74(+3.67%) |