Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.56 | 45.64 | 45.53 | 45.63 | 385,012 | +0.11(+0.23%) |
Jan 30, 2019 | 45.41 | 45.52 | 45.37 | 45.52 | 394,750 | +0.14(+0.31%) |
Jan 29, 2019 | 45.34 | 45.47 | 45.34 | 45.38 | 4,602,605 | +0.04(+0.10%) |
Jan 28, 2019 | 45.30 | 45.35 | 45.29 | 45.34 | 528,931 | +0.04(+0.08%) |
Jan 25, 2019 | 45.30 | 45.31 | 45.25 | 45.31 | 463,100 | -0.02(-0.04%) |
Jan 24, 2019 | 45.31 | 45.38 | 45.29 | 45.32 | 453,367 | +0.07(+0.16%) |
Jan 23, 2019 | 45.24 | 45.30 | 45.20 | 45.25 | 642,066 | -0.02(-0.04%) |
Jan 22, 2019 | 45.28 | 45.34 | 45.25 | 45.27 | 902,959 | +0.06(+0.14%) |
Jan 18, 2019 | 45.25 | 45.30 | 45.20 | 45.21 | 400,633 | -0.10(-0.21%) |
Jan 17, 2019 | 45.30 | 45.34 | 45.28 | 45.31 | 1,978,001 | +0.02(+0.04%) |
Jan 16, 2019 | 45.31 | 45.35 | 45.29 | 45.29 | 793,803 | -0.06(-0.14%) |
Jan 15, 2019 | 45.38 | 45.38 | 45.31 | 45.35 | 2,156,412 | +0.04(+0.10%) |
Jan 14, 2019 | 45.36 | 45.41 | 45.30 | 45.31 | 1,013,591 | -0.04(-0.08%) |
Jan 11, 2019 | 45.36 | 45.38 | 45.30 | 45.34 | 1,991,673 | +0.10(+0.21%) |
Jan 10, 2019 | 45.30 | 45.30 | 45.24 | 45.24 | 664,733 | -0.05(-0.12%) |
Jan 09, 2019 | 45.26 | 45.35 | 45.25 | 45.30 | 1,183,883 | +0.02(+0.04%) |
Jan 08, 2019 | 45.25 | 45.31 | 45.25 | 45.28 | 491,564 | -0.01(-0.02%) |
Jan 07, 2019 | 45.37 | 45.40 | 45.29 | 45.29 | 1,399,671 | -0.05(-0.12%) |
Jan 04, 2019 | 45.42 | 45.43 | 45.32 | 45.34 | 900,485 | -0.16(-0.35%) |
Jan 03, 2019 | 45.32 | 45.50 | 45.31 | 45.50 | 741,544 | +0.18(+0.41%) |
Jan 02, 2019 | 45.31 | 45.33 | 45.23 | 45.31 | 1,137,465 | +0.06(+0.14%) |
Dec 31, 2018 | 45.15 | 45.26 | 45.12 | 45.25 | 441,026 | +0.09(+0.19%) |
Dec 28, 2018 | 45.05 | 45.16 | 45.03 | 45.16 | 627,859 | +0.12(+0.27%) |
Dec 27, 2018 | 45.05 | 45.08 | 45.00 | 45.04 | 567,160 | +0.12(+0.27%) |
Dec 26, 2018 | 45.02 | 45.09 | 44.92 | 44.92 | 581,650 | -0.10(-0.21%) |
Dec 24, 2018 | 45.02 | 45.09 | 45.01 | 45.02 | 540,928 | -0.04(-0.10%) |
Dec 21, 2018 | 45.03 | 45.07 | 44.97 | 45.06 | 908,415 | +0.06(+0.14%) |
Dec 20, 2018 | 45.07 | 45.10 | 44.99 | 45.00 | 713,716 | -0.06(-0.14%) |
Dec 19, 2018 | 45.02 | 45.11 | 45.01 | 45.06 | 805,840 | +0.04(+0.10%) |
Dec 18, 2018 | 44.91 | 45.02 | 44.87 | 45.02 | 725,127 | +0.17(+0.37%) |
Dec 17, 2018 | 44.79 | 44.86 | 44.79 | 44.85 | 4,855,955 | +0.05(+0.12%) |
Dec 14, 2018 | 44.81 | 44.86 | 44.80 | 44.80 | 568,986 | -0.02(-0.04%) |
Dec 13, 2018 | 44.81 | 44.86 | 44.80 | 44.81 | 540,403 | +0.03(+0.06%) |
Dec 12, 2018 | 44.80 | 44.84 | 44.76 | 44.79 | 754,285 | -0.02(-0.04%) |
Dec 11, 2018 | 44.85 | 44.88 | 44.81 | 44.81 | 1,833,870 | -0.10(-0.21%) |
Dec 10, 2018 | 44.87 | 44.91 | 44.84 | 44.90 | 628,667 | +0.09(+0.20%) |
Dec 07, 2018 | 44.72 | 44.85 | 44.70 | 44.81 | 900,543 | +0.08(+0.18%) |
Dec 06, 2018 | 44.74 | 44.85 | 44.70 | 44.74 | 1,250,936 | +0.06(+0.14%) |
Dec 04, 2018 | 44.65 | 44.71 | 44.62 | 44.67 | 716,395 | +0.10(+0.22%) |
Dec 03, 2018 | 44.50 | 44.58 | 44.49 | 44.58 | 689,260 | +0.06(+0.14%) |
Nov 30, 2018 | 44.51 | 44.52 | 44.48 | 44.51 | 822,895 | +0.03(+0.08%) |
Nov 29, 2018 | 44.51 | 44.54 | 44.46 | 44.48 | 780,573 | +0.05(+0.12%) |
Nov 28, 2018 | 44.34 | 44.47 | 44.32 | 44.43 | 2,638,045 | +0.10(+0.24%) |
Nov 27, 2018 | 44.28 | 44.36 | 44.28 | 44.32 | 543,877 | +0.04(+0.08%) |
Nov 26, 2018 | 44.28 | 44.29 | 44.24 | 44.29 | 598,419 | -0.02(-0.04%) |
Nov 23, 2018 | 44.30 | 44.31 | 44.27 | 44.30 | 283,867 | +0.02(+0.04%) |
Nov 21, 2018 | 44.29 | 44.29 | 44.29 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 44.32 | 44.34 | 44.27 | 44.28 | 519,005 | -0.05(-0.12%) |
Nov 19, 2018 | 44.30 | 44.37 | 44.28 | 44.33 | 550,864 | -0.04(-0.08%) |
Nov 16, 2018 | 44.24 | 44.36 | 44.21 | 44.36 | 396,636 | +0.17(+0.38%) |
Nov 15, 2018 | 44.22 | 44.27 | 44.15 | 44.20 | 598,300 | +0.04(+0.10%) |
Nov 14, 2018 | 44.06 | 44.19 | 44.00 | 44.15 | 696,863 | +0.12(+0.28%) |
Nov 13, 2018 | 44.04 | 44.07 | 44.00 | 44.03 | 496,489 | -0.04(-0.10%) |
Nov 12, 2018 | 44.05 | 44.09 | 44.01 | 44.08 | 379,006 | +0.09(+0.20%) |
Nov 09, 2018 | 43.92 | 44.01 | 43.91 | 43.99 | 377,308 | +0.10(+0.22%) |
Nov 08, 2018 | 43.96 | 43.99 | 43.88 | 43.89 | 408,382 | -0.10(-0.22%) |
Nov 07, 2018 | 43.98 | 44.04 | 43.97 | 43.99 | 403,208 | +0.06(+0.13%) |
Nov 06, 2018 | 43.94 | 43.96 | 43.91 | 43.93 | 578,202 | -0.02(-0.05%) |
Nov 05, 2018 | 43.93 | 43.99 | 43.93 | 43.95 | 1,651,284 | +0.03(+0.08%) |
Nov 02, 2018 | 44.06 | 44.08 | 43.91 | 43.92 | 653,398 | -0.22(-0.50%) |