Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.02 | 45.26 | 43.81 | 45.15 | 4,142,799 | +1.08(+2.44%) |
Jan 30, 2019 | 43.46 | 44.27 | 43.46 | 44.08 | 2,887,542 | +0.40(+0.91%) |
Jan 29, 2019 | 43.52 | 43.80 | 43.42 | 43.68 | 2,748,799 | +0.31(+0.71%) |
Jan 28, 2019 | 43.57 | 43.81 | 43.11 | 43.37 | 2,957,106 | -0.21(-0.47%) |
Jan 25, 2019 | 43.87 | 44.15 | 43.53 | 43.58 | 3,091,603 | -0.49(-1.11%) |
Jan 24, 2019 | 44.10 | 44.10 | 43.65 | 44.07 | 2,811,383 | -0.07(-0.17%) |
Jan 23, 2019 | 43.57 | 44.18 | 43.57 | 44.14 | 3,511,929 | +0.50(+1.16%) |
Jan 22, 2019 | 43.06 | 43.71 | 43.03 | 43.64 | 4,475,365 | +0.65(+1.50%) |
Jan 18, 2019 | 43.12 | 43.32 | 42.78 | 42.99 | 4,955,505 | -0.22(-0.52%) |
Jan 17, 2019 | 42.64 | 43.29 | 42.59 | 43.22 | 5,543,884 | +0.63(+1.48%) |
Jan 16, 2019 | 42.48 | 42.77 | 42.33 | 42.59 | 3,497,977 | -0.02(-0.04%) |
Jan 15, 2019 | 41.95 | 42.74 | 41.87 | 42.60 | 4,279,544 | +0.60(+1.42%) |
Jan 14, 2019 | 42.65 | 42.65 | 41.36 | 42.01 | 5,272,462 | -0.94(-2.18%) |
Jan 11, 2019 | 42.95 | 43.20 | 42.68 | 42.94 | 4,591,496 | -0.10(-0.23%) |
Jan 10, 2019 | 42.54 | 43.12 | 42.44 | 43.04 | 3,484,825 | +0.59(+1.38%) |
Jan 09, 2019 | 42.62 | 42.98 | 42.26 | 42.45 | 3,322,537 | -0.32(-0.75%) |
Jan 08, 2019 | 42.68 | 42.87 | 42.43 | 42.78 | 3,543,011 | +0.17(+0.39%) |
Jan 07, 2019 | 42.31 | 42.97 | 42.25 | 42.61 | 4,269,753 | +0.09(+0.21%) |
Jan 04, 2019 | 41.87 | 42.65 | 41.87 | 42.52 | 5,404,084 | +0.46(+1.08%) |
Jan 03, 2019 | 42.11 | 42.74 | 42.04 | 42.06 | 3,838,330 | -0.01(-0.02%) |
Jan 02, 2019 | 42.88 | 42.88 | 41.82 | 42.07 | 3,877,954 | -1.01(-2.34%) |
Dec 31, 2018 | 42.46 | 43.12 | 42.15 | 43.08 | 3,439,665 | +0.60(+1.40%) |
Dec 28, 2018 | 42.71 | 43.02 | 42.27 | 42.49 | 2,618,741 | -0.08(-0.19%) |
Dec 27, 2018 | 42.02 | 42.57 | 41.31 | 42.57 | 3,653,950 | +0.60(+1.42%) |
Dec 26, 2018 | 41.32 | 42.00 | 40.74 | 41.97 | 3,107,355 | +0.68(+1.64%) |
Dec 24, 2018 | 43.45 | 43.66 | 41.16 | 41.30 | 2,105,649 | -2.11(-4.86%) |
Dec 21, 2018 | 43.51 | 44.69 | 43.23 | 43.41 | 6,757,068 | -0.22(-0.49%) |
Dec 20, 2018 | 43.69 | 44.06 | 43.01 | 43.62 | 4,218,191 | -0.05(-0.11%) |
Dec 19, 2018 | 44.15 | 44.39 | 43.44 | 43.67 | 3,775,803 | -0.36(-0.83%) |
Dec 18, 2018 | 44.30 | 44.72 | 43.80 | 44.03 | 3,847,358 | -0.17(-0.39%) |
Dec 17, 2018 | 46.16 | 46.17 | 44.00 | 44.21 | 4,246,739 | -1.89(-4.09%) |
Dec 14, 2018 | 46.22 | 46.23 | 45.88 | 46.10 | 3,634,536 | -0.09(-0.20%) |
Dec 13, 2018 | 46.14 | 46.51 | 46.05 | 46.19 | 3,192,450 | +0.07(+0.14%) |
Dec 12, 2018 | 46.34 | 46.59 | 46.12 | 46.12 | 4,888,268 | -0.06(-0.13%) |
Dec 11, 2018 | 45.97 | 46.40 | 45.67 | 46.18 | 2,650,006 | +0.33(+0.72%) |
Dec 10, 2018 | 45.96 | 46.14 | 45.21 | 45.85 | 4,845,870 | -0.04(-0.09%) |
Dec 07, 2018 | 45.78 | 46.16 | 45.37 | 45.89 | 4,215,043 | +0.16(+0.34%) |
Dec 06, 2018 | 45.99 | 46.21 | 44.83 | 45.73 | 4,830,604 | -0.09(-0.20%) |
Dec 04, 2018 | 45.79 | 46.25 | 45.64 | 45.82 | 4,803,229 | +0.11(+0.23%) |
Dec 03, 2018 | 45.64 | 45.77 | 45.22 | 45.72 | 3,689,910 | -0.18(-0.39%) |
Nov 30, 2018 | 44.92 | 45.93 | 44.76 | 45.90 | 4,777,652 | +1.13(+2.53%) |
Nov 29, 2018 | 44.95 | 44.95 | 44.30 | 44.76 | 3,551,551 | -0.16(-0.35%) |
Nov 28, 2018 | 44.53 | 45.02 | 44.46 | 44.92 | 4,035,772 | +0.34(+0.77%) |
Nov 27, 2018 | 43.97 | 44.78 | 43.91 | 44.57 | 4,527,185 | +0.66(+1.50%) |
Nov 26, 2018 | 43.70 | 43.93 | 43.26 | 43.92 | 2,987,068 | +0.21(+0.49%) |
Nov 23, 2018 | 43.92 | 43.95 | 43.51 | 43.70 | 1,095,302 | -0.22(-0.50%) |
Nov 21, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.07(-0.15%) | |
Nov 20, 2018 | 44.97 | 45.23 | 43.93 | 43.99 | 3,786,032 | -0.80(-1.80%) |
Nov 19, 2018 | 44.54 | 44.81 | 44.44 | 44.80 | 3,316,332 | +0.21(+0.48%) |
Nov 16, 2018 | 45.04 | 45.19 | 44.30 | 44.58 | 4,113,991 | -0.10(-0.22%) |
Nov 15, 2018 | 44.14 | 44.90 | 43.56 | 44.68 | 4,263,134 | +0.42(+0.95%) |
Nov 14, 2018 | 43.79 | 44.58 | 43.57 | 44.26 | 6,138,388 | +0.34(+0.77%) |
Nov 13, 2018 | 44.11 | 44.17 | 43.66 | 43.93 | 4,811,636 | -0.23(-0.52%) |
Nov 12, 2018 | 44.18 | 45.12 | 44.10 | 44.16 | 4,804,154 | -0.01(-0.02%) |
Nov 09, 2018 | 43.55 | 44.26 | 43.55 | 44.16 | 6,072,942 | +0.67(+1.55%) |
Nov 08, 2018 | 43.55 | 43.81 | 43.19 | 43.49 | 4,035,578 | -0.02(-0.04%) |
Nov 07, 2018 | 43.57 | 43.67 | 42.97 | 43.51 | 5,694,823 | -0.01(-0.02%) |
Nov 06, 2018 | 43.58 | 43.84 | 43.27 | 43.52 | 3,278,259 | -0.17(-0.39%) |
Nov 05, 2018 | 43.70 | 44.13 | 43.52 | 43.69 | 3,406,099 | +0.19(+0.43%) |
Nov 02, 2018 | 43.95 | 44.18 | 43.16 | 43.50 | 3,708,292 | -0.34(-0.77%) |