Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.81 | 44.88 | 42.97 | 43.34 | 28,259,398 | -0.57(-1.30%) |
Jan 30, 2019 | 43.48 | 44.12 | 43.06 | 43.91 | 20,688,766 | +0.67(+1.56%) |
Jan 29, 2019 | 44.19 | 44.49 | 43.18 | 43.23 | 29,997,352 | -1.09(-2.45%) |
Jan 28, 2019 | 44.04 | 44.89 | 43.97 | 44.32 | 27,944,266 | -0.58(-1.29%) |
Jan 25, 2019 | 44.57 | 45.53 | 44.00 | 44.89 | 22,299,310 | +0.43(+0.96%) |
Jan 24, 2019 | 45.46 | 45.49 | 44.12 | 44.47 | 37,454,780 | -0.84(-1.85%) |
Jan 23, 2019 | 46.31 | 46.88 | 44.82 | 45.31 | 38,604,892 | -2.21(-4.64%) |
Jan 22, 2019 | 48.11 | 48.12 | 47.20 | 47.51 | 20,405,406 | -0.86(-1.77%) |
Jan 18, 2019 | 48.47 | 48.92 | 48.12 | 48.37 | 32,018,256 | +0.44(+0.91%) |
Jan 17, 2019 | 48.11 | 48.31 | 47.58 | 47.93 | 20,983,950 | -0.44(-0.90%) |
Jan 16, 2019 | 48.79 | 49.08 | 48.27 | 48.37 | 15,849,817 | -0.40(-0.83%) |
Jan 15, 2019 | 50.16 | 50.23 | 48.62 | 48.77 | 19,907,998 | -1.37(-2.74%) |
Jan 14, 2019 | 49.90 | 50.45 | 49.33 | 50.14 | 10,796,336 | -0.17(-0.35%) |
Jan 11, 2019 | 49.42 | 50.91 | 49.30 | 50.32 | 13,739,968 | +0.61(+1.23%) |
Jan 10, 2019 | 49.17 | 49.87 | 49.09 | 49.71 | 12,521,882 | +0.17(+0.34%) |
Jan 09, 2019 | 49.23 | 49.98 | 49.13 | 49.54 | 12,536,434 | +0.58(+1.18%) |
Jan 08, 2019 | 49.63 | 49.78 | 48.67 | 48.96 | 13,836,552 | -0.43(-0.87%) |
Jan 07, 2019 | 49.35 | 50.02 | 48.95 | 49.39 | 14,113,169 | -0.14(-0.28%) |
Jan 04, 2019 | 49.44 | 49.73 | 48.32 | 49.53 | 16,200,186 | +0.79(+1.62%) |
Jan 03, 2019 | 48.96 | 49.74 | 48.59 | 48.74 | 16,479,172 | -1.49(-2.96%) |
Jan 02, 2019 | 49.18 | 50.76 | 48.94 | 50.23 | 11,302,226 | +0.43(+0.86%) |
Dec 31, 2018 | 49.99 | 50.24 | 49.25 | 49.80 | 10,143,799 | +0.09(+0.18%) |
Dec 28, 2018 | 49.30 | 50.35 | 49.22 | 49.72 | 14,568,877 | +0.63(+1.28%) |
Dec 27, 2018 | 48.60 | 49.35 | 47.93 | 49.09 | 18,055,326 | +0.11(+0.23%) |
Dec 26, 2018 | 47.48 | 49.01 | 46.83 | 48.97 | 21,079,956 | +2.02(+4.31%) |
Dec 24, 2018 | 46.99 | 48.04 | 46.88 | 46.95 | 9,455,669 | -1.05(-2.19%) |
Dec 21, 2018 | 49.23 | 50.13 | 47.86 | 48.00 | 43,653,384 | -1.33(-2.70%) |
Dec 20, 2018 | 50.07 | 50.70 | 49.06 | 49.33 | 24,841,952 | -0.28(-0.56%) |
Dec 19, 2018 | 50.35 | 51.19 | 49.06 | 49.61 | 19,855,862 | -0.95(-1.89%) |
Dec 18, 2018 | 50.49 | 51.23 | 50.23 | 50.56 | 14,150,807 | +0.68(+1.37%) |
Dec 17, 2018 | 50.40 | 51.05 | 49.59 | 49.88 | 19,020,590 | -0.54(-1.08%) |
Dec 14, 2018 | 50.37 | 51.63 | 50.20 | 50.42 | 15,485,089 | -0.41(-0.81%) |
Dec 13, 2018 | 50.88 | 51.09 | 50.37 | 50.84 | 10,219,575 | +0.32(+0.64%) |
Dec 12, 2018 | 51.14 | 51.26 | 50.35 | 50.51 | 15,136,083 | +0.32(+0.65%) |
Dec 11, 2018 | 51.15 | 51.33 | 49.73 | 50.19 | 14,986,491 | +0.10(+0.19%) |
Dec 10, 2018 | 50.56 | 50.98 | 49.57 | 50.09 | 23,404,490 | +1.09(+2.23%) |
Dec 07, 2018 | 49.54 | 49.99 | 48.77 | 49.00 | 19,488,170 | -0.98(-1.96%) |
Dec 06, 2018 | 49.02 | 50.07 | 48.74 | 49.98 | 20,794,012 | +0.00(+0.00%) |
Dec 04, 2018 | 51.07 | 51.49 | 49.54 | 49.98 | 18,292,714 | -1.22(-2.38%) |
Dec 03, 2018 | 52.39 | 52.39 | 50.56 | 51.20 | 19,766,286 | +0.76(+1.51%) |
Nov 30, 2018 | 50.40 | 50.62 | 49.36 | 50.44 | 21,020,132 | +0.13(+0.26%) |
Nov 29, 2018 | 50.12 | 51.12 | 50.01 | 50.31 | 31,041,076 | +1.26(+2.58%) |
Nov 28, 2018 | 48.39 | 49.10 | 47.35 | 49.04 | 20,026,276 | +0.93(+1.94%) |
Nov 27, 2018 | 48.13 | 48.67 | 47.92 | 48.11 | 11,226,352 | -0.14(-0.29%) |
Nov 26, 2018 | 48.30 | 48.81 | 47.76 | 48.25 | 11,958,613 | +0.42(+0.87%) |
Nov 23, 2018 | 47.42 | 48.26 | 47.40 | 47.83 | 5,396,388 | -0.02(-0.04%) |
Nov 21, 2018 | 47.85 | 47.85 | 47.85 | 0 | +0.30(+0.64%) | |
Nov 20, 2018 | 46.92 | 47.99 | 46.81 | 47.55 | 23,858,680 | +0.02(+0.04%) |
Nov 19, 2018 | 48.35 | 49.02 | 47.50 | 47.53 | 23,252,976 | -0.85(-1.75%) |
Nov 16, 2018 | 47.72 | 49.38 | 47.61 | 48.38 | 66,190,828 | +0.42(+0.88%) |
Nov 15, 2018 | 46.60 | 48.08 | 46.34 | 47.95 | 21,776,202 | +1.26(+2.69%) |
Nov 14, 2018 | 47.48 | 47.52 | 46.46 | 46.70 | 16,253,148 | -0.19(-0.41%) |
Nov 13, 2018 | 47.39 | 48.04 | 46.79 | 46.89 | 24,120,614 | -0.29(-0.61%) |
Nov 12, 2018 | 48.80 | 48.91 | 47.12 | 47.17 | 28,233,360 | -1.93(-3.93%) |
Nov 09, 2018 | 50.02 | 50.42 | 48.65 | 49.10 | 25,117,844 | -1.15(-2.29%) |
Nov 08, 2018 | 50.21 | 52.07 | 49.87 | 50.26 | 37,140,496 | -4.47(-8.16%) |
Nov 07, 2018 | 54.97 | 55.19 | 53.92 | 54.72 | 21,328,850 | -0.36(-0.66%) |
Nov 06, 2018 | 54.84 | 55.70 | 54.03 | 55.09 | 10,130,511 | +0.14(+0.25%) |
Nov 05, 2018 | 54.61 | 55.23 | 54.25 | 54.95 | 15,443,734 | +0.12(+0.22%) |
Nov 02, 2018 | 55.35 | 55.37 | 53.97 | 54.83 | 15,833,856 | -0.33(-0.60%) |