Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.83 | 44.90 | 42.99 | 43.36 | 28,245,464 | -0.57(-1.30%) |
Jan 30, 2019 | 43.50 | 44.15 | 43.09 | 43.93 | 20,678,564 | +0.67(+1.56%) |
Jan 29, 2019 | 44.21 | 44.51 | 43.20 | 43.25 | 29,982,562 | -1.09(-2.45%) |
Jan 28, 2019 | 44.06 | 44.91 | 43.99 | 44.34 | 27,930,488 | -0.58(-1.29%) |
Jan 25, 2019 | 44.59 | 45.56 | 44.02 | 44.92 | 22,288,314 | +0.43(+0.96%) |
Jan 24, 2019 | 45.49 | 45.51 | 44.14 | 44.49 | 37,436,312 | -0.84(-1.85%) |
Jan 23, 2019 | 46.33 | 46.90 | 44.85 | 45.33 | 38,585,856 | -2.21(-4.64%) |
Jan 22, 2019 | 48.13 | 48.15 | 47.23 | 47.53 | 20,395,344 | -0.86(-1.77%) |
Jan 18, 2019 | 48.50 | 48.94 | 48.15 | 48.39 | 32,002,468 | +0.44(+0.91%) |
Jan 17, 2019 | 48.13 | 48.33 | 47.60 | 47.95 | 20,973,604 | -0.44(-0.90%) |
Jan 16, 2019 | 48.81 | 49.10 | 48.30 | 48.39 | 15,842,002 | -0.40(-0.83%) |
Jan 15, 2019 | 50.19 | 50.26 | 48.65 | 48.79 | 19,898,182 | -1.37(-2.74%) |
Jan 14, 2019 | 49.92 | 50.48 | 49.36 | 50.17 | 10,791,013 | -0.18(-0.35%) |
Jan 11, 2019 | 49.44 | 50.93 | 49.32 | 50.34 | 13,733,193 | +0.61(+1.23%) |
Jan 10, 2019 | 49.20 | 49.90 | 49.12 | 49.73 | 12,515,708 | +0.17(+0.34%) |
Jan 09, 2019 | 49.26 | 50.00 | 49.15 | 49.57 | 12,530,252 | +0.58(+1.18%) |
Jan 08, 2019 | 49.65 | 49.80 | 48.69 | 48.99 | 13,829,729 | -0.43(-0.87%) |
Jan 07, 2019 | 49.37 | 50.05 | 48.98 | 49.42 | 14,106,210 | -0.14(-0.28%) |
Jan 04, 2019 | 49.47 | 49.76 | 48.34 | 49.56 | 16,192,198 | +0.79(+1.62%) |
Jan 03, 2019 | 48.99 | 49.77 | 48.61 | 48.77 | 16,471,046 | -1.49(-2.96%) |
Jan 02, 2019 | 49.21 | 50.78 | 48.96 | 50.26 | 11,296,653 | +0.43(+0.86%) |
Dec 31, 2018 | 50.01 | 50.27 | 49.28 | 49.83 | 10,138,797 | +0.09(+0.18%) |
Dec 28, 2018 | 49.32 | 50.37 | 49.24 | 49.74 | 14,561,694 | +0.63(+1.28%) |
Dec 27, 2018 | 48.63 | 49.37 | 47.95 | 49.11 | 18,046,424 | +0.11(+0.23%) |
Dec 26, 2018 | 47.50 | 49.03 | 46.85 | 49.00 | 21,069,562 | +2.02(+4.31%) |
Dec 24, 2018 | 47.02 | 48.06 | 46.90 | 46.97 | 9,451,007 | -1.05(-2.19%) |
Dec 21, 2018 | 49.26 | 50.15 | 47.88 | 48.02 | 43,631,860 | -1.33(-2.70%) |
Dec 20, 2018 | 50.10 | 50.73 | 49.08 | 49.36 | 24,829,702 | -0.28(-0.56%) |
Dec 19, 2018 | 50.38 | 51.22 | 49.08 | 49.64 | 19,846,072 | -0.95(-1.89%) |
Dec 18, 2018 | 50.51 | 51.26 | 50.26 | 50.59 | 14,143,830 | +0.68(+1.37%) |
Dec 17, 2018 | 50.42 | 51.08 | 49.62 | 49.91 | 19,011,210 | -0.54(-1.08%) |
Dec 14, 2018 | 50.40 | 51.66 | 50.22 | 50.45 | 15,477,453 | -0.41(-0.81%) |
Dec 13, 2018 | 50.90 | 51.12 | 50.40 | 50.86 | 10,214,536 | +0.32(+0.64%) |
Dec 12, 2018 | 51.17 | 51.29 | 50.37 | 50.54 | 15,128,620 | +0.32(+0.65%) |
Dec 11, 2018 | 51.18 | 51.36 | 49.76 | 50.21 | 14,979,101 | +0.10(+0.19%) |
Dec 10, 2018 | 50.58 | 51.00 | 49.59 | 50.12 | 23,392,950 | +1.09(+2.23%) |
Dec 07, 2018 | 49.57 | 50.01 | 48.79 | 49.02 | 19,478,562 | -0.98(-1.96%) |
Dec 06, 2018 | 49.04 | 50.09 | 48.76 | 50.00 | 20,783,760 | +0.00(+0.00%) |
Dec 04, 2018 | 51.09 | 51.52 | 49.56 | 50.00 | 18,283,698 | -1.22(-2.38%) |
Dec 03, 2018 | 52.41 | 52.41 | 50.58 | 51.22 | 19,756,544 | +0.76(+1.51%) |
Nov 30, 2018 | 50.43 | 50.64 | 49.39 | 50.46 | 21,009,770 | +0.13(+0.26%) |
Nov 29, 2018 | 50.14 | 51.15 | 50.04 | 50.33 | 31,025,776 | +1.26(+2.58%) |
Nov 28, 2018 | 48.41 | 49.13 | 47.37 | 49.07 | 20,016,406 | +0.94(+1.94%) |
Nov 27, 2018 | 48.15 | 48.70 | 47.94 | 48.13 | 11,220,818 | -0.14(-0.29%) |
Nov 26, 2018 | 48.32 | 48.83 | 47.79 | 48.27 | 11,952,718 | +0.42(+0.87%) |
Nov 23, 2018 | 47.44 | 48.28 | 47.42 | 47.85 | 5,393,728 | -0.02(-0.04%) |
Nov 21, 2018 | 47.87 | 47.87 | 47.87 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.95 | 48.01 | 46.83 | 47.57 | 23,846,920 | +0.02(+0.04%) |
Nov 19, 2018 | 48.37 | 49.04 | 47.53 | 47.55 | 23,241,514 | -0.85(-1.75%) |
Nov 16, 2018 | 47.74 | 49.41 | 47.63 | 48.40 | 66,158,200 | +0.42(+0.88%) |
Nov 15, 2018 | 46.63 | 48.11 | 46.37 | 47.98 | 21,765,468 | +1.26(+2.69%) |
Nov 14, 2018 | 47.50 | 47.54 | 46.49 | 46.72 | 16,245,136 | -0.19(-0.41%) |
Nov 13, 2018 | 47.41 | 48.06 | 46.82 | 46.91 | 24,108,726 | -0.29(-0.61%) |
Nov 12, 2018 | 48.83 | 48.94 | 47.14 | 47.20 | 28,219,444 | -1.93(-3.93%) |
Nov 09, 2018 | 50.05 | 50.44 | 48.67 | 49.13 | 25,105,462 | -1.15(-2.29%) |
Nov 08, 2018 | 50.24 | 52.10 | 49.89 | 50.28 | 37,122,188 | -4.47(-8.16%) |
Nov 07, 2018 | 55.00 | 55.22 | 53.94 | 54.75 | 21,318,338 | -0.36(-0.66%) |
Nov 06, 2018 | 54.87 | 55.73 | 54.06 | 55.11 | 10,125,518 | +0.14(+0.25%) |
Nov 05, 2018 | 54.64 | 55.26 | 54.27 | 54.97 | 15,436,121 | +0.12(+0.22%) |
Nov 02, 2018 | 55.38 | 55.39 | 54.00 | 54.85 | 15,826,052 | -0.33(-0.60%) |