Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.01 | 43.22 | 42.74 | 43.06 | 9,039,944 | -0.09(-0.21%) |
Jan 30, 2019 | 44.01 | 44.01 | 43.05 | 43.15 | 8,554,127 | -0.78(-1.78%) |
Jan 29, 2019 | 43.67 | 44.01 | 43.33 | 43.93 | 5,760,748 | +0.18(+0.42%) |
Jan 28, 2019 | 43.69 | 44.07 | 43.51 | 43.75 | 8,529,797 | -0.41(-0.94%) |
Jan 25, 2019 | 44.33 | 44.40 | 43.77 | 44.16 | 8,458,399 | +0.54(+1.25%) |
Jan 24, 2019 | 43.46 | 44.05 | 43.40 | 43.62 | 4,690,069 | +0.06(+0.13%) |
Jan 23, 2019 | 44.15 | 44.15 | 43.09 | 43.56 | 7,596,193 | -0.14(-0.32%) |
Jan 22, 2019 | 43.87 | 44.17 | 43.43 | 43.70 | 9,815,958 | -0.47(-1.06%) |
Jan 18, 2019 | 43.47 | 44.37 | 43.20 | 44.17 | 8,640,781 | +0.98(+2.26%) |
Jan 17, 2019 | 42.69 | 43.50 | 42.38 | 43.19 | 8,454,456 | +0.20(+0.47%) |
Jan 16, 2019 | 42.03 | 43.43 | 41.42 | 42.99 | 13,701,790 | +2.26(+5.54%) |
Jan 15, 2019 | 40.09 | 40.77 | 39.91 | 40.74 | 7,040,787 | +0.41(+1.03%) |
Jan 14, 2019 | 40.00 | 40.61 | 39.86 | 40.32 | 6,316,619 | -0.02(-0.05%) |
Jan 11, 2019 | 39.87 | 40.56 | 39.75 | 40.34 | 4,581,144 | +0.10(+0.25%) |
Jan 10, 2019 | 40.02 | 40.44 | 39.83 | 40.24 | 5,654,461 | -0.11(-0.27%) |
Jan 09, 2019 | 40.09 | 40.43 | 39.88 | 40.35 | 5,611,707 | +0.51(+1.27%) |
Jan 08, 2019 | 39.93 | 40.17 | 39.26 | 39.84 | 8,456,077 | +0.50(+1.26%) |
Jan 07, 2019 | 38.87 | 39.65 | 38.67 | 39.35 | 9,280,535 | +0.28(+0.71%) |
Jan 04, 2019 | 38.23 | 39.25 | 38.21 | 39.07 | 7,667,393 | +1.58(+4.22%) |
Jan 03, 2019 | 38.07 | 38.39 | 37.28 | 37.49 | 11,179,722 | -0.79(-2.07%) |
Jan 02, 2019 | 37.47 | 38.53 | 37.36 | 38.28 | 6,338,402 | +0.05(+0.12%) |
Dec 31, 2018 | 38.08 | 38.45 | 37.66 | 38.23 | 4,938,520 | +0.43(+1.14%) |
Dec 28, 2018 | 38.12 | 38.37 | 37.52 | 37.80 | 7,305,455 | +0.00(+0.00%) |
Dec 27, 2018 | 36.67 | 37.80 | 36.36 | 37.80 | 9,137,929 | +0.46(+1.23%) |
Dec 26, 2018 | 35.21 | 37.34 | 34.83 | 37.34 | 10,201,087 | +2.13(+6.04%) |
Dec 24, 2018 | 35.73 | 36.12 | 35.21 | 35.21 | 7,229,092 | -0.82(-2.27%) |
Dec 21, 2018 | 36.13 | 36.94 | 35.83 | 36.03 | 19,179,238 | -0.44(-1.21%) |
Dec 20, 2018 | 36.25 | 36.90 | 36.12 | 36.47 | 15,106,630 | -0.09(-0.25%) |
Dec 19, 2018 | 37.18 | 37.87 | 36.27 | 36.57 | 13,925,017 | -0.67(-1.80%) |
Dec 18, 2018 | 37.78 | 38.16 | 37.01 | 37.24 | 10,013,693 | -0.23(-0.61%) |
Dec 17, 2018 | 37.64 | 38.41 | 37.23 | 37.47 | 8,125,537 | -0.45(-1.19%) |
Dec 14, 2018 | 37.49 | 38.58 | 37.22 | 37.92 | 8,419,077 | -0.22(-0.58%) |
Dec 13, 2018 | 38.46 | 39.01 | 37.86 | 38.14 | 9,773,044 | -0.41(-1.07%) |
Dec 12, 2018 | 38.57 | 39.71 | 38.41 | 38.55 | 12,792,898 | +0.58(+1.53%) |
Dec 11, 2018 | 38.57 | 38.87 | 37.82 | 37.97 | 9,845,859 | +0.14(+0.36%) |
Dec 10, 2018 | 37.88 | 38.09 | 36.90 | 37.84 | 12,546,360 | -0.34(-0.89%) |
Dec 07, 2018 | 39.13 | 39.82 | 38.03 | 38.18 | 10,566,373 | -1.04(-2.65%) |
Dec 06, 2018 | 38.55 | 39.31 | 37.86 | 39.22 | 15,619,471 | -0.38(-0.95%) |
Dec 04, 2018 | 41.64 | 41.71 | 39.34 | 39.59 | 12,987,948 | -2.26(-5.39%) |
Dec 03, 2018 | 42.15 | 42.69 | 41.77 | 41.85 | 10,754,913 | +0.61(+1.47%) |
Nov 30, 2018 | 40.57 | 41.25 | 40.43 | 41.24 | 14,871,719 | +0.59(+1.45%) |
Nov 29, 2018 | 41.61 | 41.95 | 40.62 | 40.65 | 11,490,937 | -1.38(-3.29%) |
Nov 28, 2018 | 41.81 | 42.08 | 41.24 | 42.03 | 7,737,883 | +0.30(+0.73%) |
Nov 27, 2018 | 41.46 | 42.12 | 41.34 | 41.73 | 7,432,116 | +0.22(+0.53%) |
Nov 26, 2018 | 41.45 | 42.15 | 41.20 | 41.51 | 8,837,997 | +0.93(+2.29%) |
Nov 23, 2018 | 40.93 | 41.12 | 40.52 | 40.58 | 3,272,758 | -0.73(-1.76%) |
Nov 21, 2018 | 41.31 | 41.31 | 41.31 | 0 | +0.31(+0.76%) | |
Nov 20, 2018 | 41.66 | 41.85 | 40.63 | 40.99 | 11,257,803 | -1.33(-3.13%) |
Nov 19, 2018 | 42.72 | 43.18 | 41.75 | 42.32 | 8,562,454 | -0.91(-2.11%) |
Nov 16, 2018 | 43.07 | 43.49 | 42.91 | 43.23 | 10,539,869 | -0.33(-0.76%) |
Nov 15, 2018 | 42.71 | 43.77 | 42.33 | 43.56 | 11,154,648 | +0.42(+0.98%) |
Nov 14, 2018 | 43.71 | 44.16 | 42.50 | 43.14 | 8,344,797 | -0.17(-0.40%) |
Nov 13, 2018 | 43.13 | 43.97 | 43.04 | 43.31 | 6,553,238 | +0.29(+0.68%) |
Nov 12, 2018 | 43.73 | 44.00 | 42.90 | 43.02 | 7,174,822 | -0.84(-1.91%) |
Nov 09, 2018 | 44.61 | 44.67 | 43.75 | 43.86 | 7,696,613 | -0.91(-2.04%) |
Nov 08, 2018 | 44.35 | 45.33 | 44.31 | 44.77 | 7,536,700 | +0.17(+0.37%) |
Nov 07, 2018 | 44.07 | 44.73 | 43.65 | 44.60 | 8,404,424 | +0.75(+1.72%) |
Nov 06, 2018 | 43.25 | 43.94 | 43.25 | 43.85 | 5,742,718 | +0.44(+1.02%) |
Nov 05, 2018 | 42.81 | 43.59 | 42.62 | 43.41 | 7,674,295 | +0.64(+1.50%) |
Nov 02, 2018 | 43.02 | 43.43 | 42.53 | 42.77 | 10,659,094 | +0.17(+0.41%) |