Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.86 | 44.86 | 44.10 | 44.57 | 3,636,506 | +0.01(+0.02%) |
Jan 30, 2019 | 44.37 | 44.77 | 44.16 | 44.57 | 2,753,511 | +0.42(+0.94%) |
Jan 29, 2019 | 43.43 | 44.59 | 43.29 | 44.15 | 7,362,919 | +0.91(+2.10%) |
Jan 28, 2019 | 42.82 | 43.26 | 42.55 | 43.24 | 3,708,951 | -0.10(-0.24%) |
Jan 25, 2019 | 43.23 | 43.39 | 42.94 | 43.34 | 4,112,170 | +0.45(+1.05%) |
Jan 24, 2019 | 42.74 | 43.20 | 42.46 | 42.89 | 4,081,557 | +0.07(+0.16%) |
Jan 23, 2019 | 42.99 | 43.24 | 42.27 | 42.83 | 5,709,272 | -0.02(-0.05%) |
Jan 22, 2019 | 42.96 | 43.31 | 42.57 | 42.85 | 4,993,720 | -0.42(-0.97%) |
Jan 18, 2019 | 42.83 | 43.61 | 42.63 | 43.26 | 5,008,077 | +0.88(+2.08%) |
Jan 17, 2019 | 41.59 | 42.50 | 41.59 | 42.38 | 3,489,599 | +0.50(+1.19%) |
Jan 16, 2019 | 41.80 | 42.19 | 41.62 | 41.88 | 3,607,767 | +0.14(+0.34%) |
Jan 15, 2019 | 40.85 | 41.82 | 40.81 | 41.74 | 3,875,092 | +1.09(+2.68%) |
Jan 14, 2019 | 40.46 | 41.02 | 40.02 | 40.65 | 3,070,865 | -0.29(-0.72%) |
Jan 11, 2019 | 41.10 | 41.40 | 40.72 | 40.94 | 4,539,519 | -0.16(-0.40%) |
Jan 10, 2019 | 40.51 | 41.15 | 40.37 | 41.11 | 4,198,703 | +0.21(+0.52%) |
Jan 09, 2019 | 40.83 | 41.27 | 40.36 | 40.89 | 6,057,730 | +0.59(+1.46%) |
Jan 08, 2019 | 39.92 | 40.52 | 39.66 | 40.31 | 3,938,937 | +0.84(+2.13%) |
Jan 07, 2019 | 38.92 | 39.79 | 38.58 | 39.46 | 4,345,753 | +0.68(+1.75%) |
Jan 04, 2019 | 37.99 | 38.91 | 37.60 | 38.79 | 3,950,609 | +1.62(+4.37%) |
Jan 03, 2019 | 37.37 | 37.66 | 36.64 | 37.16 | 5,426,173 | -0.09(-0.24%) |
Jan 02, 2019 | 36.32 | 37.69 | 36.09 | 37.25 | 5,169,752 | +0.31(+0.85%) |
Dec 31, 2018 | 36.44 | 36.97 | 36.33 | 36.94 | 4,199,201 | +0.66(+1.83%) |
Dec 28, 2018 | 36.72 | 36.94 | 35.49 | 36.27 | 6,056,198 | -0.23(-0.64%) |
Dec 27, 2018 | 36.02 | 36.54 | 34.89 | 36.51 | 5,725,272 | -0.26(-0.71%) |
Dec 26, 2018 | 35.08 | 36.78 | 34.41 | 36.77 | 4,026,375 | +1.99(+5.73%) |
Dec 24, 2018 | 36.49 | 36.59 | 34.77 | 34.77 | 2,367,765 | -2.13(-5.77%) |
Dec 21, 2018 | 36.79 | 38.05 | 36.67 | 36.90 | 7,566,742 | -0.42(-1.14%) |
Dec 20, 2018 | 37.79 | 38.37 | 36.80 | 37.33 | 5,251,847 | -0.94(-2.45%) |
Dec 19, 2018 | 38.85 | 39.80 | 37.92 | 38.27 | 4,592,898 | -0.40(-1.03%) |
Dec 18, 2018 | 40.05 | 40.21 | 38.47 | 38.66 | 4,549,888 | -1.46(-3.63%) |
Dec 17, 2018 | 41.06 | 41.40 | 39.83 | 40.12 | 4,172,062 | -1.09(-2.64%) |
Dec 14, 2018 | 41.75 | 42.16 | 41.04 | 41.21 | 3,485,848 | -0.86(-2.05%) |
Dec 13, 2018 | 40.70 | 42.17 | 40.70 | 42.07 | 4,417,326 | +1.19(+2.91%) |
Dec 12, 2018 | 40.89 | 41.26 | 40.59 | 40.88 | 2,738,183 | +0.50(+1.24%) |
Dec 11, 2018 | 41.08 | 41.23 | 39.93 | 40.38 | 3,559,810 | -0.12(-0.30%) |
Dec 10, 2018 | 40.65 | 40.98 | 39.32 | 40.50 | 4,142,523 | -0.57(-1.38%) |
Dec 07, 2018 | 41.33 | 42.31 | 41.00 | 41.07 | 3,730,351 | +0.42(+1.04%) |
Dec 06, 2018 | 40.78 | 40.85 | 39.56 | 40.65 | 4,112,483 | -0.84(-2.03%) |
Dec 04, 2018 | 42.87 | 43.11 | 41.30 | 41.49 | 4,388,932 | -1.47(-3.43%) |
Dec 03, 2018 | 42.91 | 43.21 | 42.26 | 42.96 | 3,332,996 | +0.90(+2.15%) |
Nov 30, 2018 | 41.67 | 42.25 | 41.37 | 42.06 | 4,568,585 | +0.06(+0.15%) |
Nov 29, 2018 | 42.01 | 42.35 | 41.59 | 42.00 | 3,363,376 | +0.56(+1.35%) |
Nov 28, 2018 | 40.85 | 41.56 | 40.31 | 41.44 | 3,321,730 | +0.53(+1.29%) |
Nov 27, 2018 | 40.73 | 41.20 | 40.67 | 40.91 | 2,999,281 | +0.15(+0.37%) |
Nov 26, 2018 | 40.92 | 41.17 | 40.57 | 40.76 | 2,787,281 | +0.29(+0.73%) |
Nov 23, 2018 | 40.77 | 41.02 | 40.20 | 40.46 | 1,280,647 | -1.29(-3.10%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.45(+1.08%) | |
Nov 20, 2018 | 42.15 | 42.24 | 41.07 | 41.31 | 3,321,719 | -1.33(-3.11%) |
Nov 19, 2018 | 42.30 | 42.85 | 41.63 | 42.64 | 3,244,056 | +0.05(+0.13%) |
Nov 16, 2018 | 42.14 | 42.74 | 41.76 | 42.59 | 3,395,730 | +0.58(+1.37%) |
Nov 15, 2018 | 41.16 | 42.02 | 40.85 | 42.01 | 3,367,949 | +0.68(+1.64%) |
Nov 14, 2018 | 42.41 | 42.62 | 41.26 | 41.33 | 3,258,205 | -0.44(-1.05%) |
Nov 13, 2018 | 42.67 | 43.03 | 41.62 | 41.77 | 2,617,186 | -0.94(-2.21%) |
Nov 12, 2018 | 43.48 | 43.64 | 42.59 | 42.72 | 2,893,498 | -0.48(-1.11%) |
Nov 09, 2018 | 43.23 | 43.51 | 42.62 | 43.19 | 3,520,610 | -0.60(-1.38%) |
Nov 08, 2018 | 43.88 | 44.46 | 43.59 | 43.80 | 3,557,648 | -0.07(-0.16%) |
Nov 07, 2018 | 43.86 | 44.45 | 43.39 | 43.87 | 3,953,642 | +0.26(+0.60%) |
Nov 06, 2018 | 43.65 | 43.80 | 42.80 | 43.61 | 2,841,009 | -0.18(-0.41%) |
Nov 05, 2018 | 43.28 | 43.80 | 42.99 | 43.78 | 3,594,417 | +0.97(+2.27%) |
Nov 02, 2018 | 44.23 | 44.37 | 42.35 | 42.81 | 4,028,020 | -0.98(-2.23%) |