Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.29 | 46.53 | 46.14 | 46.28 | 21,522,448 | -0.12(-0.26%) |
Jan 30, 2019 | 45.94 | 46.53 | 45.70 | 46.40 | 14,633,022 | +0.69(+1.51%) |
Jan 29, 2019 | 45.51 | 46.00 | 45.32 | 45.71 | 11,757,451 | +0.08(+0.18%) |
Jan 28, 2019 | 45.56 | 45.82 | 45.34 | 45.63 | 12,804,917 | -0.26(-0.56%) |
Jan 25, 2019 | 45.70 | 45.98 | 45.56 | 45.89 | 18,076,942 | +0.55(+1.22%) |
Jan 24, 2019 | 45.39 | 45.55 | 45.03 | 45.33 | 12,418,012 | -0.04(-0.08%) |
Jan 23, 2019 | 45.32 | 45.59 | 44.99 | 45.37 | 16,877,386 | +0.28(+0.61%) |
Jan 22, 2019 | 45.00 | 45.31 | 44.84 | 45.09 | 14,454,504 | -0.30(-0.67%) |
Jan 18, 2019 | 45.09 | 45.67 | 45.03 | 45.40 | 17,289,028 | +0.64(+1.42%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.05 | 44.76 | 13,644,199 | +0.48(+1.08%) |
Jan 16, 2019 | 44.76 | 44.95 | 44.27 | 44.28 | 15,176,534 | -0.29(-0.66%) |
Jan 15, 2019 | 43.74 | 44.72 | 43.68 | 44.58 | 13,177,607 | +0.36(+0.81%) |
Jan 14, 2019 | 43.92 | 44.37 | 43.71 | 44.22 | 16,198,948 | -0.10(-0.23%) |
Jan 11, 2019 | 43.75 | 44.62 | 43.48 | 44.32 | 17,866,314 | +0.43(+0.98%) |
Jan 10, 2019 | 43.48 | 44.04 | 43.03 | 43.89 | 17,986,314 | +0.04(+0.08%) |
Jan 09, 2019 | 42.81 | 44.26 | 42.78 | 43.85 | 18,315,330 | -0.09(-0.21%) |
Jan 08, 2019 | 43.99 | 44.38 | 43.32 | 43.94 | 17,711,788 | +0.39(+0.91%) |
Jan 07, 2019 | 43.07 | 44.15 | 42.65 | 43.55 | 19,577,392 | +0.68(+1.58%) |
Jan 04, 2019 | 41.64 | 43.09 | 41.53 | 42.87 | 22,863,544 | +1.77(+4.31%) |
Jan 03, 2019 | 41.07 | 41.76 | 40.76 | 41.10 | 21,647,700 | -0.40(-0.97%) |
Jan 02, 2019 | 40.82 | 41.61 | 40.80 | 41.50 | 14,966,026 | +0.06(+0.15%) |
Dec 31, 2018 | 41.47 | 41.76 | 41.15 | 41.44 | 16,270,195 | +0.30(+0.74%) |
Dec 28, 2018 | 41.43 | 42.00 | 41.06 | 41.14 | 42,647,292 | -0.14(-0.33%) |
Dec 27, 2018 | 40.34 | 41.38 | 39.89 | 41.27 | 20,754,668 | +0.35(+0.85%) |
Dec 26, 2018 | 39.46 | 40.94 | 38.91 | 40.92 | 23,347,258 | +1.74(+4.45%) |
Dec 24, 2018 | 40.17 | 40.22 | 39.17 | 39.18 | 18,773,712 | -1.20(-2.98%) |
Dec 21, 2018 | 42.29 | 42.41 | 40.25 | 40.38 | 64,032,608 | -2.06(-4.84%) |
Dec 20, 2018 | 42.26 | 43.09 | 41.74 | 42.44 | 38,308,116 | -0.19(-0.45%) |
Dec 19, 2018 | 42.27 | 43.54 | 41.99 | 42.63 | 37,476,656 | +0.55(+1.31%) |
Dec 18, 2018 | 44.15 | 44.37 | 41.70 | 42.08 | 46,031,048 | +0.11(+0.26%) |
Dec 17, 2018 | 42.60 | 43.35 | 41.79 | 41.97 | 32,908,956 | -0.80(-1.87%) |
Dec 14, 2018 | 42.93 | 43.16 | 42.59 | 42.77 | 23,354,398 | -0.58(-1.33%) |
Dec 13, 2018 | 43.58 | 43.64 | 42.91 | 43.35 | 25,324,086 | -0.08(-0.19%) |
Dec 12, 2018 | 43.24 | 44.15 | 43.15 | 43.43 | 23,321,288 | +0.79(+1.85%) |
Dec 11, 2018 | 43.12 | 43.26 | 42.27 | 42.64 | 23,880,724 | -0.19(-0.45%) |
Dec 10, 2018 | 42.23 | 43.21 | 41.60 | 42.83 | 28,736,858 | +0.61(+1.46%) |
Dec 07, 2018 | 42.92 | 43.17 | 42.04 | 42.22 | 26,125,842 | -0.62(-1.46%) |
Dec 06, 2018 | 43.82 | 43.84 | 41.90 | 42.84 | 43,352,748 | -1.90(-4.25%) |
Dec 04, 2018 | 45.45 | 46.09 | 44.71 | 44.74 | 26,850,844 | -0.99(-2.17%) |
Dec 03, 2018 | 45.38 | 46.00 | 45.16 | 45.73 | 23,918,958 | +0.98(+2.19%) |
Nov 30, 2018 | 44.14 | 44.82 | 43.79 | 44.75 | 24,934,282 | +0.79(+1.80%) |
Nov 29, 2018 | 44.40 | 44.40 | 43.54 | 43.96 | 18,464,320 | -0.27(-0.60%) |
Nov 28, 2018 | 43.81 | 44.28 | 43.48 | 44.23 | 31,835,340 | +0.69(+1.58%) |
Nov 27, 2018 | 43.98 | 44.04 | 42.93 | 43.54 | 30,564,446 | -0.75(-1.70%) |
Nov 26, 2018 | 45.12 | 45.12 | 44.15 | 44.29 | 22,720,600 | -0.40(-0.90%) |
Nov 23, 2018 | 44.09 | 45.08 | 44.09 | 44.70 | 8,506,534 | +0.07(+0.16%) |
Nov 21, 2018 | 44.62 | 44.62 | 44.62 | 0 | +0.27(+0.60%) | |
Nov 20, 2018 | 44.67 | 45.04 | 44.02 | 44.36 | 21,126,438 | -1.12(-2.46%) |
Nov 19, 2018 | 46.85 | 46.90 | 45.34 | 45.48 | 21,265,942 | -1.49(-3.17%) |
Nov 16, 2018 | 46.38 | 47.22 | 46.27 | 46.96 | 22,804,270 | +0.50(+1.07%) |
Nov 15, 2018 | 45.93 | 46.52 | 45.02 | 46.47 | 26,489,712 | +1.64(+3.66%) |
Nov 14, 2018 | 45.86 | 45.86 | 44.73 | 44.82 | 17,430,330 | -0.61(-1.35%) |
Nov 13, 2018 | 45.40 | 45.89 | 45.19 | 45.44 | 14,764,415 | +0.27(+0.59%) |
Nov 12, 2018 | 46.05 | 46.24 | 45.07 | 45.17 | 15,635,176 | -1.28(-2.75%) |
Nov 09, 2018 | 46.27 | 46.64 | 46.17 | 46.45 | 16,688,265 | +0.17(+0.36%) |
Nov 08, 2018 | 46.09 | 46.35 | 45.95 | 46.28 | 13,038,568 | +0.16(+0.34%) |
Nov 07, 2018 | 45.50 | 46.35 | 45.40 | 46.13 | 15,613,428 | +0.93(+2.05%) |
Nov 06, 2018 | 45.06 | 45.40 | 44.82 | 45.20 | 13,467,016 | +0.21(+0.47%) |
Nov 05, 2018 | 44.97 | 45.09 | 44.51 | 44.99 | 14,192,273 | +0.17(+0.39%) |
Nov 02, 2018 | 44.91 | 44.99 | 44.27 | 44.82 | 18,838,216 | +0.22(+0.49%) |