Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.66 | 42.78 | 42.12 | 42.41 | 28,805,200 | -0.55(-1.29%) |
Jan 30, 2019 | 42.75 | 43.19 | 42.54 | 42.97 | 19,681,878 | +0.21(+0.48%) |
Jan 29, 2019 | 42.70 | 42.99 | 42.65 | 42.76 | 13,902,026 | +0.03(+0.06%) |
Jan 28, 2019 | 42.69 | 42.81 | 42.20 | 42.74 | 23,213,260 | -0.27(-0.62%) |
Jan 25, 2019 | 43.23 | 43.35 | 42.86 | 43.00 | 23,538,552 | +0.13(+0.30%) |
Jan 24, 2019 | 42.71 | 43.18 | 42.59 | 42.87 | 20,822,272 | -0.12(-0.28%) |
Jan 23, 2019 | 42.89 | 43.17 | 42.45 | 42.99 | 19,588,928 | +0.22(+0.52%) |
Jan 22, 2019 | 42.69 | 42.98 | 42.57 | 42.77 | 39,605,896 | -0.13(-0.30%) |
Jan 18, 2019 | 42.12 | 43.02 | 41.91 | 42.90 | 42,409,428 | +0.67(+1.58%) |
Jan 17, 2019 | 41.73 | 42.34 | 41.52 | 42.23 | 29,995,946 | +0.25(+0.59%) |
Jan 16, 2019 | 41.30 | 42.33 | 41.17 | 41.98 | 37,333,336 | +1.09(+2.66%) |
Jan 15, 2019 | 40.83 | 41.39 | 40.33 | 40.89 | 31,988,376 | -0.64(-1.55%) |
Jan 14, 2019 | 40.76 | 41.60 | 40.66 | 41.54 | 27,766,116 | +0.47(+1.15%) |
Jan 11, 2019 | 40.75 | 41.25 | 40.47 | 41.06 | 23,322,544 | +0.10(+0.25%) |
Jan 10, 2019 | 40.75 | 41.22 | 40.58 | 40.96 | 18,894,586 | -0.04(-0.10%) |
Jan 09, 2019 | 40.76 | 41.16 | 40.39 | 41.00 | 21,958,334 | +0.22(+0.55%) |
Jan 08, 2019 | 41.09 | 41.31 | 40.25 | 40.78 | 22,367,266 | -0.09(-0.21%) |
Jan 07, 2019 | 40.99 | 41.37 | 40.78 | 40.87 | 25,480,468 | -0.27(-0.65%) |
Jan 04, 2019 | 40.68 | 41.27 | 40.49 | 41.13 | 27,212,218 | +1.18(+2.96%) |
Jan 03, 2019 | 40.02 | 40.62 | 39.78 | 39.95 | 25,951,408 | -0.32(-0.79%) |
Jan 02, 2019 | 39.06 | 40.28 | 38.95 | 40.27 | 23,635,066 | +0.74(+1.87%) |
Dec 31, 2018 | 39.44 | 39.87 | 39.09 | 39.53 | 19,286,222 | +0.26(+0.66%) |
Dec 28, 2018 | 39.19 | 39.83 | 39.06 | 39.27 | 27,551,912 | +0.21(+0.55%) |
Dec 27, 2018 | 38.36 | 39.06 | 37.62 | 39.06 | 31,480,178 | -0.05(-0.13%) |
Dec 26, 2018 | 37.61 | 39.11 | 36.90 | 39.11 | 32,372,210 | +1.71(+4.56%) |
Dec 24, 2018 | 38.15 | 38.69 | 37.40 | 37.40 | 21,041,104 | -1.30(-3.37%) |
Dec 21, 2018 | 39.11 | 39.92 | 38.54 | 38.71 | 64,788,548 | -0.79(-2.00%) |
Dec 20, 2018 | 38.95 | 40.12 | 38.89 | 39.49 | 51,232,492 | +0.32(+0.81%) |
Dec 19, 2018 | 39.80 | 40.69 | 38.86 | 39.18 | 39,962,984 | -0.73(-1.83%) |
Dec 18, 2018 | 40.27 | 40.76 | 39.73 | 39.91 | 30,557,932 | -0.08(-0.19%) |
Dec 17, 2018 | 39.65 | 40.58 | 39.56 | 39.98 | 34,321,736 | +0.06(+0.15%) |
Dec 14, 2018 | 39.93 | 40.74 | 39.79 | 39.92 | 30,207,432 | -0.42(-1.04%) |
Dec 13, 2018 | 41.15 | 41.28 | 40.26 | 40.34 | 40,051,728 | -0.61(-1.49%) |
Dec 12, 2018 | 41.42 | 41.43 | 40.19 | 40.95 | 49,914,508 | -0.02(-0.04%) |
Dec 11, 2018 | 42.39 | 42.53 | 40.78 | 40.97 | 37,690,948 | -0.89(-2.13%) |
Dec 10, 2018 | 42.95 | 42.95 | 41.43 | 41.86 | 40,242,780 | -1.25(-2.90%) |
Dec 07, 2018 | 43.66 | 44.13 | 42.93 | 43.11 | 33,235,286 | -0.71(-1.62%) |
Dec 06, 2018 | 43.45 | 43.87 | 42.91 | 43.83 | 46,988,888 | -0.59(-1.33%) |
Dec 04, 2018 | 46.28 | 46.31 | 44.19 | 44.42 | 38,795,796 | -2.11(-4.54%) |
Dec 03, 2018 | 46.99 | 47.22 | 45.98 | 46.53 | 24,470,024 | -0.03(-0.07%) |
Nov 30, 2018 | 46.39 | 46.79 | 46.21 | 46.56 | 22,077,900 | +0.21(+0.44%) |
Nov 29, 2018 | 46.30 | 46.68 | 46.14 | 46.36 | 17,429,634 | -0.27(-0.57%) |
Nov 28, 2018 | 45.59 | 46.63 | 45.10 | 46.62 | 27,246,948 | +0.99(+2.18%) |
Nov 27, 2018 | 45.20 | 45.74 | 44.99 | 45.63 | 21,035,052 | +0.27(+0.59%) |
Nov 26, 2018 | 44.89 | 45.62 | 44.89 | 45.36 | 23,884,024 | +0.90(+2.03%) |
Nov 23, 2018 | 44.58 | 44.86 | 44.27 | 44.46 | 12,985,361 | -0.51(-1.14%) |
Nov 21, 2018 | 44.98 | 44.98 | 44.98 | 0 | -0.09(-0.21%) | |
Nov 20, 2018 | 45.51 | 45.67 | 44.92 | 45.07 | 26,810,766 | -0.67(-1.46%) |
Nov 19, 2018 | 45.44 | 45.88 | 45.12 | 45.74 | 23,563,980 | +0.33(+0.72%) |
Nov 16, 2018 | 45.16 | 45.62 | 45.02 | 45.41 | 22,000,146 | +0.10(+0.23%) |
Nov 15, 2018 | 44.21 | 45.39 | 43.99 | 45.31 | 27,058,840 | +0.57(+1.28%) |
Nov 14, 2018 | 45.59 | 45.71 | 44.17 | 44.74 | 28,865,934 | -0.51(-1.12%) |
Nov 13, 2018 | 45.14 | 45.74 | 45.13 | 45.24 | 32,758,542 | +0.33(+0.74%) |
Nov 12, 2018 | 45.58 | 45.96 | 44.85 | 44.91 | 22,150,772 | -0.59(-1.30%) |
Nov 09, 2018 | 45.53 | 45.80 | 45.23 | 45.50 | 22,116,252 | -0.10(-0.23%) |
Nov 08, 2018 | 45.38 | 45.98 | 45.35 | 45.60 | 26,146,336 | +0.01(+0.02%) |
Nov 07, 2018 | 45.80 | 46.10 | 44.92 | 45.59 | 24,288,102 | +0.03(+0.06%) |
Nov 06, 2018 | 45.41 | 45.70 | 45.07 | 45.57 | 24,319,736 | -0.09(-0.20%) |
Nov 05, 2018 | 45.72 | 46.21 | 43.53 | 45.66 | 22,286,550 | +0.04(+0.09%) |
Nov 02, 2018 | 46.13 | 46.49 | 45.19 | 45.62 | 21,488,432 | +0.04(+0.09%) |