Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 40.93 | 42.58 | 40.88 | 42.03 | 6,260,811 | +1.02(+2.48%) |
Jan 30, 2019 | 41.54 | 41.60 | 40.63 | 41.01 | 5,989,263 | -0.49(-1.18%) |
Jan 29, 2019 | 41.46 | 41.63 | 41.18 | 41.50 | 3,054,215 | +0.17(+0.41%) |
Jan 28, 2019 | 41.34 | 41.57 | 40.77 | 41.33 | 2,326,262 | -0.18(-0.43%) |
Jan 25, 2019 | 41.13 | 41.71 | 41.13 | 41.50 | 5,648,940 | +0.70(+1.71%) |
Jan 24, 2019 | 41.04 | 41.32 | 40.59 | 40.81 | 2,349,684 | -0.29(-0.72%) |
Jan 23, 2019 | 40.97 | 41.28 | 40.50 | 41.10 | 1,830,227 | +0.19(+0.45%) |
Jan 22, 2019 | 41.01 | 41.13 | 40.63 | 40.91 | 2,656,695 | -0.34(-0.82%) |
Jan 18, 2019 | 40.89 | 41.35 | 40.88 | 41.25 | 3,234,573 | +0.74(+1.83%) |
Jan 17, 2019 | 40.53 | 40.99 | 40.11 | 40.51 | 3,004,682 | -0.21(-0.52%) |
Jan 16, 2019 | 40.15 | 41.00 | 40.08 | 40.72 | 3,734,046 | +0.66(+1.66%) |
Jan 15, 2019 | 39.88 | 40.09 | 39.57 | 40.06 | 3,130,497 | +0.29(+0.74%) |
Jan 14, 2019 | 39.70 | 40.02 | 39.68 | 39.76 | 3,033,621 | -0.26(-0.65%) |
Jan 11, 2019 | 39.82 | 40.04 | 39.50 | 40.02 | 2,025,547 | +0.00(+0.00%) |
Jan 10, 2019 | 39.42 | 40.40 | 39.32 | 40.02 | 3,271,156 | +0.85(+2.17%) |
Jan 09, 2019 | 39.36 | 39.67 | 39.01 | 39.17 | 4,257,877 | +0.07(+0.17%) |
Jan 08, 2019 | 38.72 | 39.42 | 38.67 | 39.11 | 3,644,115 | +0.59(+1.53%) |
Jan 07, 2019 | 37.78 | 39.01 | 37.57 | 38.52 | 3,168,615 | +0.74(+1.96%) |
Jan 04, 2019 | 37.53 | 37.90 | 37.18 | 37.78 | 3,658,826 | +0.64(+1.72%) |
Jan 03, 2019 | 37.48 | 37.76 | 36.85 | 37.14 | 4,960,065 | -0.77(-2.02%) |
Jan 02, 2019 | 37.11 | 38.35 | 36.96 | 37.90 | 3,937,983 | +0.40(+1.05%) |
Dec 31, 2018 | 37.24 | 37.72 | 36.96 | 37.51 | 2,951,579 | +0.42(+1.13%) |
Dec 28, 2018 | 37.23 | 37.67 | 36.69 | 37.09 | 4,900,713 | +0.00(+0.00%) |
Dec 27, 2018 | 36.61 | 37.09 | 35.69 | 37.09 | 3,296,891 | +0.01(+0.02%) |
Dec 26, 2018 | 35.87 | 37.10 | 35.09 | 37.08 | 4,044,698 | +1.36(+3.82%) |
Dec 24, 2018 | 36.88 | 36.93 | 35.69 | 35.72 | 2,287,320 | -1.26(-3.40%) |
Dec 21, 2018 | 37.69 | 38.51 | 36.73 | 36.98 | 7,253,536 | -0.72(-1.90%) |
Dec 20, 2018 | 38.34 | 38.86 | 37.11 | 37.69 | 5,533,173 | -0.69(-1.80%) |
Dec 19, 2018 | 39.15 | 39.57 | 38.14 | 38.38 | 4,979,026 | -0.77(-1.96%) |
Dec 18, 2018 | 40.39 | 40.46 | 38.76 | 39.15 | 3,890,343 | -0.73(-1.84%) |
Dec 17, 2018 | 40.96 | 41.08 | 39.65 | 39.88 | 4,378,489 | -1.77(-4.25%) |
Dec 14, 2018 | 43.05 | 43.37 | 41.53 | 41.65 | 4,272,364 | -1.94(-4.45%) |
Dec 13, 2018 | 44.75 | 44.75 | 43.20 | 43.59 | 3,545,968 | -1.11(-2.49%) |
Dec 12, 2018 | 44.83 | 45.75 | 44.68 | 44.70 | 2,681,400 | +0.16(+0.35%) |
Dec 11, 2018 | 44.57 | 45.28 | 43.97 | 44.55 | 2,861,876 | +0.41(+0.92%) |
Dec 10, 2018 | 44.85 | 44.87 | 42.87 | 44.14 | 4,424,883 | -0.72(-1.60%) |
Dec 07, 2018 | 45.31 | 46.13 | 44.75 | 44.85 | 5,029,556 | -0.75(-1.64%) |
Dec 06, 2018 | 45.34 | 45.60 | 43.41 | 45.60 | 5,819,969 | -0.22(-0.47%) |
Dec 04, 2018 | 46.59 | 46.92 | 45.27 | 45.82 | 6,189,502 | -0.94(-2.01%) |
Dec 03, 2018 | 45.76 | 47.03 | 45.69 | 46.76 | 8,414,730 | +1.14(+2.50%) |
Nov 30, 2018 | 45.95 | 45.95 | 45.02 | 45.62 | 5,339,644 | -0.16(-0.35%) |
Nov 29, 2018 | 45.60 | 46.22 | 45.40 | 45.78 | 3,432,332 | +0.12(+0.25%) |
Nov 28, 2018 | 45.24 | 45.67 | 44.81 | 45.66 | 6,212,080 | +0.46(+1.01%) |
Nov 27, 2018 | 44.41 | 45.34 | 44.33 | 45.20 | 5,917,308 | +0.79(+1.78%) |
Nov 26, 2018 | 44.51 | 45.01 | 44.04 | 44.41 | 6,177,054 | +0.42(+0.95%) |
Nov 23, 2018 | 44.10 | 44.22 | 43.47 | 44.00 | 1,171,844 | -0.19(-0.43%) |
Nov 21, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.17(+0.38%) | |
Nov 20, 2018 | 45.27 | 45.41 | 43.61 | 44.02 | 5,312,255 | -1.38(-3.04%) |
Nov 19, 2018 | 46.10 | 46.73 | 45.20 | 45.40 | 6,104,154 | -0.74(-1.60%) |
Nov 16, 2018 | 47.30 | 47.55 | 46.01 | 46.14 | 7,746,312 | -1.81(-3.77%) |
Nov 15, 2018 | 47.34 | 47.96 | 46.28 | 47.95 | 4,529,555 | +0.27(+0.56%) |
Nov 14, 2018 | 47.44 | 48.52 | 46.84 | 47.68 | 5,221,579 | +0.48(+1.02%) |
Nov 13, 2018 | 46.63 | 47.72 | 46.54 | 47.20 | 3,205,160 | +0.67(+1.43%) |
Nov 12, 2018 | 46.04 | 46.83 | 45.74 | 46.53 | 3,344,750 | +0.52(+1.12%) |
Nov 09, 2018 | 46.98 | 47.09 | 45.31 | 46.02 | 5,049,387 | -0.68(-1.46%) |
Nov 08, 2018 | 44.06 | 46.76 | 42.61 | 46.70 | 8,944,842 | +2.06(+4.62%) |
Nov 07, 2018 | 43.93 | 44.68 | 43.76 | 44.64 | 3,498,675 | +0.93(+2.13%) |
Nov 06, 2018 | 42.70 | 43.76 | 42.36 | 43.71 | 3,548,878 | +0.37(+0.84%) |
Nov 05, 2018 | 42.92 | 43.49 | 42.91 | 43.34 | 2,353,330 | +0.54(+1.26%) |
Nov 02, 2018 | 44.02 | 44.20 | 42.54 | 42.80 | 2,865,069 | -0.97(-2.22%) |