Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.19 | 45.27 | 45.17 | 45.26 | 388,151 | +0.10(+0.23%) |
Jan 30, 2019 | 45.04 | 45.16 | 45.00 | 45.16 | 397,968 | +0.14(+0.31%) |
Jan 29, 2019 | 44.97 | 45.10 | 44.97 | 45.02 | 4,640,126 | +0.04(+0.10%) |
Jan 28, 2019 | 44.93 | 44.98 | 44.92 | 44.97 | 533,243 | +0.03(+0.08%) |
Jan 25, 2019 | 44.93 | 44.95 | 44.89 | 44.94 | 466,875 | -0.02(-0.04%) |
Jan 24, 2019 | 44.95 | 45.01 | 44.92 | 44.96 | 457,063 | +0.07(+0.16%) |
Jan 23, 2019 | 44.88 | 44.93 | 44.84 | 44.89 | 647,300 | -0.02(-0.04%) |
Jan 22, 2019 | 44.91 | 44.97 | 44.89 | 44.90 | 910,320 | +0.06(+0.14%) |
Jan 18, 2019 | 44.89 | 44.93 | 44.83 | 44.84 | 403,899 | -0.10(-0.21%) |
Jan 17, 2019 | 44.93 | 44.97 | 44.91 | 44.94 | 1,994,125 | +0.02(+0.04%) |
Jan 16, 2019 | 44.94 | 44.98 | 44.92 | 44.92 | 800,274 | -0.06(-0.14%) |
Jan 15, 2019 | 45.01 | 45.02 | 44.94 | 44.98 | 2,173,991 | +0.04(+0.10%) |
Jan 14, 2019 | 44.99 | 45.04 | 44.93 | 44.94 | 1,021,854 | -0.03(-0.08%) |
Jan 11, 2019 | 44.99 | 45.02 | 44.93 | 44.97 | 2,007,909 | +0.10(+0.21%) |
Jan 10, 2019 | 44.93 | 44.93 | 44.88 | 44.88 | 670,152 | -0.05(-0.12%) |
Jan 09, 2019 | 44.90 | 44.98 | 44.89 | 44.93 | 1,193,535 | +0.02(+0.04%) |
Jan 08, 2019 | 44.89 | 44.95 | 44.88 | 44.91 | 495,571 | -0.01(-0.02%) |
Jan 07, 2019 | 45.00 | 45.03 | 44.92 | 44.92 | 1,411,081 | -0.05(-0.12%) |
Jan 04, 2019 | 45.05 | 45.06 | 44.96 | 44.97 | 907,826 | -0.16(-0.35%) |
Jan 03, 2019 | 44.96 | 45.13 | 44.95 | 45.13 | 747,589 | +0.18(+0.41%) |
Jan 02, 2019 | 44.94 | 44.97 | 44.87 | 44.95 | 1,146,738 | +0.06(+0.14%) |
Dec 31, 2018 | 44.78 | 44.90 | 44.76 | 44.89 | 444,621 | +0.09(+0.19%) |
Dec 28, 2018 | 44.69 | 44.80 | 44.67 | 44.80 | 632,977 | +0.12(+0.27%) |
Dec 27, 2018 | 44.69 | 44.72 | 44.64 | 44.68 | 571,783 | +0.12(+0.27%) |
Dec 26, 2018 | 44.66 | 44.72 | 44.56 | 44.56 | 586,392 | -0.10(-0.21%) |
Dec 24, 2018 | 44.66 | 44.73 | 44.64 | 44.65 | 545,338 | -0.04(-0.10%) |
Dec 21, 2018 | 44.67 | 44.70 | 44.61 | 44.69 | 915,826 | +0.06(+0.14%) |
Dec 20, 2018 | 44.70 | 44.74 | 44.63 | 44.63 | 719,538 | -0.06(-0.14%) |
Dec 19, 2018 | 44.66 | 44.75 | 44.64 | 44.69 | 812,414 | +0.04(+0.10%) |
Dec 18, 2018 | 44.55 | 44.65 | 44.50 | 44.65 | 731,042 | +0.17(+0.37%) |
Dec 17, 2018 | 44.43 | 44.49 | 44.43 | 44.49 | 4,895,567 | +0.05(+0.12%) |
Dec 14, 2018 | 44.45 | 44.50 | 44.43 | 44.43 | 573,627 | -0.02(-0.04%) |
Dec 13, 2018 | 44.44 | 44.49 | 44.43 | 44.45 | 544,811 | +0.03(+0.06%) |
Dec 12, 2018 | 44.43 | 44.48 | 44.40 | 44.43 | 760,438 | -0.02(-0.04%) |
Dec 11, 2018 | 44.49 | 44.52 | 44.44 | 44.44 | 1,848,830 | -0.10(-0.21%) |
Dec 10, 2018 | 44.50 | 44.55 | 44.48 | 44.54 | 633,796 | +0.09(+0.20%) |
Dec 07, 2018 | 44.36 | 44.49 | 44.34 | 44.45 | 907,889 | +0.08(+0.18%) |
Dec 06, 2018 | 44.37 | 44.49 | 44.34 | 44.37 | 1,261,140 | +0.06(+0.14%) |
Dec 04, 2018 | 44.29 | 44.35 | 44.26 | 44.31 | 722,239 | +0.10(+0.22%) |
Dec 03, 2018 | 44.14 | 44.22 | 44.13 | 44.22 | 694,883 | +0.06(+0.14%) |
Nov 30, 2018 | 44.15 | 44.16 | 44.12 | 44.15 | 829,606 | +0.03(+0.08%) |
Nov 29, 2018 | 44.15 | 44.18 | 44.10 | 44.12 | 786,938 | +0.05(+0.12%) |
Nov 28, 2018 | 43.98 | 44.11 | 43.96 | 44.07 | 2,659,559 | +0.10(+0.24%) |
Nov 27, 2018 | 43.92 | 44.00 | 43.92 | 43.96 | 548,313 | +0.03(+0.08%) |
Nov 26, 2018 | 43.92 | 43.94 | 43.88 | 43.93 | 603,300 | -0.02(-0.04%) |
Nov 23, 2018 | 43.95 | 43.95 | 43.91 | 43.95 | 286,182 | +0.02(+0.04%) |
Nov 21, 2018 | 43.93 | 43.93 | 43.93 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 43.96 | 43.98 | 43.91 | 43.92 | 523,238 | -0.05(-0.12%) |
Nov 19, 2018 | 43.95 | 44.01 | 43.92 | 43.97 | 555,356 | -0.03(-0.08%) |
Nov 16, 2018 | 43.88 | 44.01 | 43.85 | 44.01 | 399,871 | +0.16(+0.38%) |
Nov 15, 2018 | 43.86 | 43.91 | 43.79 | 43.84 | 603,180 | +0.04(+0.10%) |
Nov 14, 2018 | 43.70 | 43.83 | 43.64 | 43.80 | 702,546 | +0.12(+0.28%) |
Nov 13, 2018 | 43.68 | 43.71 | 43.64 | 43.68 | 500,538 | -0.04(-0.10%) |
Nov 12, 2018 | 43.69 | 43.74 | 43.65 | 43.72 | 382,097 | +0.09(+0.20%) |
Nov 09, 2018 | 43.56 | 43.65 | 43.55 | 43.63 | 380,385 | +0.10(+0.22%) |
Nov 08, 2018 | 43.61 | 43.64 | 43.53 | 43.54 | 411,713 | -0.10(-0.22%) |
Nov 07, 2018 | 43.62 | 43.68 | 43.61 | 43.63 | 406,496 | +0.06(+0.13%) |
Nov 06, 2018 | 43.58 | 43.60 | 43.55 | 43.58 | 582,917 | -0.02(-0.05%) |
Nov 05, 2018 | 43.57 | 43.63 | 43.57 | 43.60 | 1,664,750 | +0.03(+0.08%) |
Nov 02, 2018 | 43.70 | 43.72 | 43.55 | 43.56 | 658,727 | -0.22(-0.50%) |