Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.84 | 46.16 | 44.82 | 45.66 | 17,830,654 | -0.52(-1.12%) |
Jan 30, 2019 | 46.47 | 46.59 | 46.10 | 46.18 | 11,062,648 | -0.20(-0.43%) |
Jan 29, 2019 | 46.47 | 46.79 | 46.36 | 46.38 | 7,481,114 | -0.11(-0.24%) |
Jan 28, 2019 | 45.83 | 46.56 | 45.83 | 46.49 | 8,060,192 | +0.39(+0.84%) |
Jan 25, 2019 | 45.92 | 46.32 | 45.58 | 46.10 | 7,978,985 | +0.54(+1.19%) |
Jan 24, 2019 | 45.36 | 45.88 | 45.01 | 45.56 | 9,589,776 | +0.03(+0.06%) |
Jan 23, 2019 | 45.69 | 45.83 | 45.12 | 45.53 | 7,647,726 | -0.08(-0.17%) |
Jan 22, 2019 | 45.59 | 45.95 | 45.30 | 45.61 | 11,687,844 | -0.30(-0.66%) |
Jan 18, 2019 | 45.52 | 45.95 | 44.87 | 45.91 | 10,254,586 | +0.91(+2.01%) |
Jan 17, 2019 | 44.47 | 45.16 | 44.24 | 45.01 | 11,180,661 | +0.28(+0.64%) |
Jan 16, 2019 | 44.03 | 44.79 | 43.82 | 44.72 | 13,064,626 | +1.13(+2.59%) |
Jan 15, 2019 | 43.20 | 43.64 | 42.80 | 43.59 | 9,286,929 | +0.29(+0.68%) |
Jan 14, 2019 | 42.70 | 43.64 | 42.64 | 43.30 | 6,646,535 | +0.21(+0.48%) |
Jan 11, 2019 | 42.67 | 43.30 | 42.45 | 43.09 | 7,680,095 | +0.13(+0.30%) |
Jan 10, 2019 | 42.83 | 43.14 | 42.42 | 42.96 | 9,445,908 | -0.15(-0.34%) |
Jan 09, 2019 | 42.90 | 43.23 | 42.55 | 43.11 | 7,628,348 | +0.32(+0.75%) |
Jan 08, 2019 | 42.70 | 42.83 | 41.93 | 42.79 | 11,860,018 | +0.36(+0.85%) |
Jan 07, 2019 | 42.00 | 42.82 | 41.68 | 42.43 | 8,988,212 | +0.28(+0.65%) |
Jan 04, 2019 | 41.65 | 42.27 | 41.45 | 42.15 | 11,729,667 | +1.30(+3.19%) |
Jan 03, 2019 | 40.87 | 41.67 | 40.57 | 40.85 | 10,715,195 | -0.16(-0.40%) |
Jan 02, 2019 | 39.85 | 41.10 | 39.69 | 41.01 | 10,949,705 | +0.67(+1.67%) |
Dec 31, 2018 | 40.33 | 40.62 | 39.52 | 40.34 | 10,901,080 | +0.22(+0.56%) |
Dec 28, 2018 | 39.95 | 40.59 | 39.72 | 40.12 | 11,048,263 | +0.34(+0.87%) |
Dec 27, 2018 | 39.39 | 39.80 | 38.49 | 39.77 | 11,658,020 | -0.26(-0.65%) |
Dec 26, 2018 | 38.38 | 40.05 | 37.89 | 40.03 | 15,831,755 | +1.91(+5.00%) |
Dec 24, 2018 | 38.63 | 38.96 | 38.13 | 38.13 | 9,219,895 | -0.73(-1.89%) |
Dec 21, 2018 | 39.51 | 40.13 | 38.79 | 38.86 | 15,505,170 | -0.59(-1.49%) |
Dec 20, 2018 | 39.19 | 39.80 | 39.04 | 39.45 | 27,993,770 | +0.01(+0.02%) |
Dec 19, 2018 | 40.53 | 41.08 | 39.28 | 39.44 | 20,765,794 | -1.21(-2.97%) |
Dec 18, 2018 | 41.48 | 41.90 | 40.45 | 40.65 | 18,658,456 | -0.64(-1.56%) |
Dec 17, 2018 | 41.40 | 42.24 | 41.12 | 41.29 | 14,325,144 | -0.24(-0.58%) |
Dec 14, 2018 | 41.92 | 42.73 | 41.46 | 41.53 | 14,752,875 | -0.81(-1.92%) |
Dec 13, 2018 | 43.56 | 43.68 | 42.24 | 42.34 | 14,143,508 | -1.17(-2.70%) |
Dec 12, 2018 | 43.58 | 44.10 | 43.07 | 43.51 | 11,702,291 | +0.53(+1.23%) |
Dec 11, 2018 | 43.94 | 44.09 | 42.78 | 42.98 | 11,360,315 | -0.45(-1.03%) |
Dec 10, 2018 | 44.14 | 44.28 | 42.93 | 43.43 | 15,054,434 | -0.87(-1.97%) |
Dec 07, 2018 | 44.60 | 45.33 | 43.92 | 44.30 | 16,017,494 | -0.40(-0.90%) |
Dec 06, 2018 | 44.19 | 44.74 | 43.61 | 44.70 | 19,714,030 | -0.36(-0.80%) |
Dec 04, 2018 | 47.29 | 47.51 | 44.70 | 45.06 | 22,987,496 | -2.61(-5.48%) |
Dec 03, 2018 | 48.38 | 48.51 | 47.20 | 47.67 | 10,568,005 | -0.07(-0.14%) |
Nov 30, 2018 | 46.90 | 47.88 | 46.90 | 47.74 | 5,815,518 | +0.62(+1.31%) |
Nov 29, 2018 | 46.96 | 47.40 | 46.59 | 47.13 | 6,718,139 | -0.15(-0.33%) |
Nov 28, 2018 | 46.94 | 47.38 | 46.16 | 47.28 | 8,692,553 | +0.45(+0.97%) |
Nov 27, 2018 | 46.95 | 47.23 | 46.52 | 46.83 | 6,959,869 | -0.26(-0.55%) |
Nov 26, 2018 | 46.75 | 47.49 | 46.75 | 47.08 | 10,067,936 | +0.89(+1.93%) |
Nov 23, 2018 | 45.93 | 46.68 | 45.79 | 46.19 | 4,043,323 | -0.10(-0.22%) |
Nov 21, 2018 | 46.30 | 46.30 | 46.30 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 46.44 | 46.98 | 46.01 | 46.12 | 10,661,189 | -0.88(-1.88%) |
Nov 19, 2018 | 47.09 | 47.67 | 46.66 | 47.01 | 8,772,189 | -0.09(-0.18%) |
Nov 16, 2018 | 46.66 | 47.28 | 46.63 | 47.09 | 8,993,533 | -0.04(-0.09%) |
Nov 15, 2018 | 45.85 | 47.24 | 45.57 | 47.14 | 11,144,623 | +0.85(+1.83%) |
Nov 14, 2018 | 47.49 | 47.70 | 45.75 | 46.29 | 12,463,083 | -0.88(-1.87%) |
Nov 13, 2018 | 46.96 | 47.90 | 46.96 | 47.17 | 9,477,481 | +0.26(+0.55%) |
Nov 12, 2018 | 47.33 | 47.63 | 46.88 | 46.91 | 6,749,301 | -0.57(-1.21%) |
Nov 09, 2018 | 47.67 | 48.09 | 47.15 | 47.49 | 8,514,104 | -0.27(-0.56%) |
Nov 08, 2018 | 47.20 | 48.05 | 47.20 | 47.75 | 6,541,605 | +0.23(+0.49%) |
Nov 07, 2018 | 47.40 | 47.68 | 46.62 | 47.52 | 13,851,422 | +0.18(+0.38%) |
Nov 06, 2018 | 46.96 | 47.52 | 46.64 | 47.34 | 6,310,123 | +0.31(+0.66%) |
Nov 05, 2018 | 46.59 | 47.23 | 46.59 | 47.03 | 7,718,759 | +0.20(+0.42%) |
Nov 02, 2018 | 47.02 | 47.32 | 46.40 | 46.84 | 8,888,771 | +0.15(+0.33%) |