Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 47.80 | 48.13 | 46.86 | 47.19 | 8,677,517 | -0.80(-1.67%) |
Jan 30, 2019 | 46.19 | 48.17 | 46.17 | 47.99 | 13,621,057 | +1.96(+4.25%) |
Jan 29, 2019 | 46.22 | 46.29 | 45.70 | 46.04 | 7,831,236 | +0.20(+0.44%) |
Jan 28, 2019 | 45.28 | 46.25 | 45.19 | 45.84 | 8,601,081 | +0.31(+0.67%) |
Jan 25, 2019 | 45.49 | 45.97 | 44.78 | 45.53 | 12,401,637 | +0.16(+0.36%) |
Jan 24, 2019 | 46.07 | 46.35 | 45.03 | 45.37 | 9,486,543 | +0.21(+0.47%) |
Jan 23, 2019 | 45.15 | 45.64 | 44.81 | 45.16 | 8,482,871 | +0.19(+0.42%) |
Jan 22, 2019 | 45.87 | 45.87 | 44.72 | 44.97 | 8,529,447 | -0.96(-2.10%) |
Jan 18, 2019 | 46.44 | 46.49 | 45.77 | 45.93 | 8,222,509 | -0.10(-0.23%) |
Jan 17, 2019 | 45.29 | 46.37 | 45.18 | 46.04 | 7,659,610 | +0.69(+1.52%) |
Jan 16, 2019 | 46.68 | 46.95 | 45.26 | 45.35 | 10,287,141 | -0.32(-0.69%) |
Jan 15, 2019 | 45.80 | 47.06 | 44.73 | 45.66 | 12,114,498 | +0.08(+0.17%) |
Jan 14, 2019 | 45.42 | 45.73 | 44.30 | 45.59 | 10,568,762 | -0.77(-1.67%) |
Jan 11, 2019 | 46.04 | 46.47 | 45.44 | 46.36 | 6,889,763 | -0.16(-0.35%) |
Jan 10, 2019 | 44.57 | 46.70 | 43.75 | 46.52 | 12,441,943 | +0.25(+0.54%) |
Jan 09, 2019 | 44.97 | 46.51 | 44.80 | 46.28 | 8,477,162 | +0.95(+2.11%) |
Jan 08, 2019 | 46.28 | 46.47 | 44.82 | 45.32 | 8,619,908 | -0.36(-0.79%) |
Jan 07, 2019 | 45.83 | 46.25 | 45.00 | 45.68 | 9,815,191 | +0.06(+0.13%) |
Jan 04, 2019 | 44.27 | 46.62 | 44.15 | 45.63 | 11,560,449 | +2.08(+4.78%) |
Jan 03, 2019 | 46.31 | 46.72 | 43.04 | 43.54 | 19,578,496 | -4.28(-8.94%) |
Jan 02, 2019 | 47.02 | 47.89 | 46.67 | 47.82 | 5,520,662 | +0.18(+0.38%) |
Dec 31, 2018 | 48.01 | 48.37 | 47.32 | 47.64 | 6,527,144 | -0.27(-0.56%) |
Dec 28, 2018 | 48.24 | 48.79 | 47.46 | 47.91 | 6,132,474 | -0.31(-0.63%) |
Dec 27, 2018 | 47.76 | 48.21 | 46.13 | 48.21 | 7,474,307 | +0.09(+0.18%) |
Dec 26, 2018 | 46.21 | 48.18 | 45.74 | 48.13 | 7,804,898 | +2.34(+5.11%) |
Dec 24, 2018 | 47.02 | 47.21 | 45.73 | 45.79 | 5,636,517 | -1.42(-3.01%) |
Dec 21, 2018 | 48.22 | 48.96 | 47.06 | 47.21 | 12,234,049 | -1.39(-2.87%) |
Dec 20, 2018 | 49.20 | 49.70 | 47.76 | 48.60 | 8,828,599 | -0.97(-1.96%) |
Dec 19, 2018 | 50.79 | 50.92 | 49.08 | 49.58 | 8,383,138 | -0.97(-1.93%) |
Dec 18, 2018 | 51.01 | 51.17 | 50.28 | 50.55 | 6,388,816 | +0.53(+1.07%) |
Dec 17, 2018 | 50.95 | 50.95 | 49.76 | 50.02 | 5,844,393 | -1.07(-2.09%) |
Dec 14, 2018 | 50.50 | 52.25 | 50.46 | 51.09 | 5,814,999 | -0.04(-0.07%) |
Dec 13, 2018 | 53.68 | 53.89 | 50.93 | 51.13 | 10,470,657 | -2.60(-4.83%) |
Dec 12, 2018 | 53.90 | 54.39 | 53.46 | 53.72 | 6,468,565 | +0.36(+0.68%) |
Dec 11, 2018 | 54.12 | 54.38 | 53.11 | 53.36 | 7,203,516 | -0.41(-0.76%) |
Dec 10, 2018 | 53.68 | 54.08 | 52.81 | 53.77 | 5,968,681 | +0.24(+0.45%) |
Dec 07, 2018 | 55.00 | 55.45 | 52.99 | 53.53 | 8,582,091 | -1.92(-3.46%) |
Dec 06, 2018 | 54.07 | 55.59 | 53.95 | 55.45 | 9,468,178 | +1.09(+2.00%) |
Dec 04, 2018 | 55.35 | 56.51 | 53.78 | 54.36 | 15,113,215 | -3.04(-5.29%) |
Dec 03, 2018 | 58.24 | 58.30 | 57.10 | 57.40 | 7,056,790 | -0.56(-0.97%) |
Nov 30, 2018 | 56.58 | 58.54 | 56.49 | 57.96 | 11,361,542 | +1.77(+3.14%) |
Nov 29, 2018 | 55.85 | 56.74 | 55.71 | 56.19 | 7,092,771 | -0.01(-0.02%) |
Nov 28, 2018 | 55.73 | 56.26 | 55.10 | 56.20 | 6,376,828 | +0.53(+0.96%) |
Nov 27, 2018 | 54.72 | 56.33 | 54.69 | 55.67 | 9,300,888 | +1.53(+2.82%) |
Nov 26, 2018 | 54.92 | 55.18 | 54.00 | 54.14 | 6,196,281 | -0.43(-0.79%) |
Nov 23, 2018 | 53.93 | 55.08 | 53.72 | 54.57 | 3,957,387 | +1.14(+2.13%) |
Nov 21, 2018 | 53.44 | 53.44 | 53.44 | 0 | +0.53(+1.01%) | |
Nov 20, 2018 | 53.08 | 53.91 | 52.78 | 52.90 | 5,890,266 | -0.74(-1.39%) |
Nov 19, 2018 | 53.46 | 54.03 | 53.24 | 53.65 | 5,875,204 | +0.28(+0.52%) |
Nov 16, 2018 | 53.28 | 53.48 | 52.41 | 53.37 | 7,038,184 | -0.19(-0.36%) |
Nov 15, 2018 | 53.62 | 53.71 | 52.51 | 53.56 | 7,299,564 | -0.32(-0.58%) |
Nov 14, 2018 | 54.35 | 54.95 | 53.66 | 53.87 | 5,798,578 | -0.37(-0.69%) |
Nov 13, 2018 | 54.54 | 55.30 | 54.22 | 54.25 | 6,288,493 | +0.11(+0.21%) |
Nov 12, 2018 | 54.04 | 54.60 | 53.66 | 54.13 | 4,769,846 | +0.05(+0.09%) |
Nov 09, 2018 | 54.26 | 54.62 | 53.83 | 54.08 | 6,349,082 | -0.08(-0.14%) |
Nov 08, 2018 | 54.03 | 54.38 | 53.35 | 54.16 | 4,347,192 | -0.06(-0.11%) |
Nov 07, 2018 | 53.28 | 54.66 | 53.12 | 54.22 | 7,546,308 | +1.26(+2.38%) |
Nov 06, 2018 | 53.19 | 53.34 | 52.27 | 52.96 | 6,266,840 | -0.22(-0.41%) |
Nov 05, 2018 | 53.15 | 53.49 | 52.70 | 53.18 | 5,487,198 | -0.07(-0.12%) |
Nov 02, 2018 | 53.60 | 54.11 | 52.79 | 53.24 | 6,838,933 | +0.08(+0.14%) |