Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.28 | 45.87 | 44.83 | 45.82 | 5,208,089 | +0.35(+0.78%) |
Jan 30, 2019 | 46.53 | 46.53 | 44.91 | 45.47 | 4,288,898 | -1.04(-2.23%) |
Jan 29, 2019 | 46.53 | 46.78 | 46.23 | 46.50 | 2,579,465 | -0.01(-0.02%) |
Jan 28, 2019 | 46.40 | 46.75 | 46.21 | 46.51 | 4,275,848 | -0.25(-0.54%) |
Jan 25, 2019 | 46.94 | 47.48 | 46.28 | 46.77 | 8,275,766 | -1.67(-3.46%) |
Jan 24, 2019 | 48.23 | 48.77 | 47.87 | 48.44 | 3,640,855 | +0.18(+0.37%) |
Jan 23, 2019 | 49.33 | 49.51 | 47.79 | 48.27 | 2,861,857 | -0.76(-1.56%) |
Jan 22, 2019 | 49.20 | 49.40 | 48.54 | 49.03 | 2,668,899 | -0.57(-1.14%) |
Jan 18, 2019 | 49.10 | 49.69 | 48.35 | 49.60 | 2,769,518 | +0.92(+1.89%) |
Jan 17, 2019 | 48.09 | 48.98 | 47.46 | 48.68 | 1,910,112 | +0.37(+0.77%) |
Jan 16, 2019 | 47.26 | 48.54 | 47.20 | 48.30 | 2,182,637 | +1.51(+3.22%) |
Jan 15, 2019 | 46.42 | 46.88 | 46.00 | 46.80 | 1,674,596 | +0.20(+0.42%) |
Jan 14, 2019 | 46.43 | 47.24 | 46.31 | 46.60 | 2,175,262 | -0.27(-0.58%) |
Jan 11, 2019 | 46.37 | 46.89 | 45.87 | 46.88 | 1,389,968 | +0.22(+0.46%) |
Jan 10, 2019 | 46.22 | 46.77 | 45.85 | 46.66 | 1,905,951 | +0.19(+0.40%) |
Jan 09, 2019 | 45.52 | 46.59 | 45.50 | 46.47 | 2,814,340 | +1.10(+2.42%) |
Jan 08, 2019 | 45.26 | 45.52 | 44.47 | 45.38 | 2,681,407 | +0.76(+1.71%) |
Jan 07, 2019 | 44.37 | 45.24 | 43.91 | 44.61 | 2,247,883 | +0.28(+0.64%) |
Jan 04, 2019 | 43.32 | 44.43 | 43.10 | 44.33 | 2,126,116 | +1.84(+4.33%) |
Jan 03, 2019 | 43.20 | 43.49 | 42.42 | 42.49 | 3,006,874 | -1.05(-2.41%) |
Jan 02, 2019 | 42.12 | 43.81 | 42.12 | 43.54 | 2,655,022 | +0.58(+1.34%) |
Dec 31, 2018 | 43.06 | 43.37 | 42.34 | 42.96 | 1,814,680 | +0.34(+0.80%) |
Dec 28, 2018 | 42.91 | 43.24 | 42.17 | 42.62 | 2,709,355 | +0.05(+0.11%) |
Dec 27, 2018 | 41.45 | 42.58 | 41.10 | 42.57 | 3,058,274 | +0.25(+0.60%) |
Dec 26, 2018 | 40.54 | 42.33 | 39.56 | 42.31 | 3,023,575 | +1.91(+4.72%) |
Dec 24, 2018 | 40.38 | 41.23 | 40.15 | 40.40 | 1,645,224 | -0.46(-1.13%) |
Dec 21, 2018 | 41.50 | 42.22 | 40.82 | 40.86 | 5,173,975 | -0.70(-1.67%) |
Dec 20, 2018 | 41.78 | 42.30 | 41.24 | 41.56 | 3,630,243 | -0.64(-1.51%) |
Dec 19, 2018 | 42.62 | 43.79 | 41.91 | 42.20 | 4,568,409 | -0.40(-0.94%) |
Dec 18, 2018 | 42.64 | 43.42 | 42.36 | 42.60 | 3,363,909 | +0.27(+0.65%) |
Dec 17, 2018 | 42.42 | 43.47 | 42.18 | 42.32 | 2,900,898 | -0.31(-0.73%) |
Dec 14, 2018 | 42.85 | 44.28 | 42.57 | 42.64 | 4,499,930 | -0.70(-1.60%) |
Dec 13, 2018 | 44.65 | 44.70 | 43.10 | 43.33 | 3,496,133 | -1.33(-2.98%) |
Dec 12, 2018 | 44.77 | 45.69 | 44.38 | 44.66 | 3,981,438 | +0.70(+1.60%) |
Dec 11, 2018 | 44.97 | 45.16 | 43.91 | 43.96 | 3,621,218 | -0.21(-0.47%) |
Dec 10, 2018 | 44.58 | 44.77 | 43.41 | 44.16 | 3,523,421 | -0.62(-1.38%) |
Dec 07, 2018 | 46.35 | 46.88 | 44.55 | 44.78 | 4,377,460 | -1.63(-3.50%) |
Dec 06, 2018 | 46.38 | 46.54 | 45.13 | 46.41 | 6,892,216 | -1.22(-2.57%) |
Dec 04, 2018 | 51.59 | 51.73 | 47.28 | 47.63 | 4,452,025 | -4.17(-8.05%) |
Dec 03, 2018 | 52.43 | 52.95 | 51.55 | 51.80 | 2,643,961 | +0.61(+1.19%) |
Nov 30, 2018 | 50.48 | 51.41 | 50.34 | 51.19 | 3,623,028 | +0.81(+1.61%) |
Nov 29, 2018 | 51.18 | 51.80 | 50.37 | 50.38 | 2,676,592 | -1.15(-2.22%) |
Nov 28, 2018 | 50.93 | 51.72 | 50.63 | 51.53 | 1,994,536 | +0.71(+1.41%) |
Nov 27, 2018 | 50.66 | 51.09 | 50.42 | 50.81 | 2,123,009 | +0.07(+0.13%) |
Nov 26, 2018 | 50.28 | 51.31 | 50.26 | 50.74 | 2,669,419 | +1.12(+2.25%) |
Nov 23, 2018 | 49.37 | 50.30 | 49.21 | 49.63 | 1,069,442 | -0.08(-0.16%) |
Nov 21, 2018 | 49.70 | 49.70 | 49.70 | 0 | +0.53(+1.08%) | |
Nov 20, 2018 | 49.48 | 50.22 | 48.91 | 49.18 | 3,267,532 | -1.07(-2.12%) |
Nov 19, 2018 | 50.96 | 51.21 | 49.76 | 50.24 | 2,678,228 | -0.85(-1.67%) |
Nov 16, 2018 | 50.82 | 51.40 | 50.02 | 51.09 | 2,801,284 | -0.31(-0.61%) |
Nov 15, 2018 | 49.98 | 51.53 | 49.48 | 51.41 | 2,962,429 | +0.89(+1.76%) |
Nov 14, 2018 | 51.78 | 52.34 | 49.90 | 50.52 | 3,026,200 | -0.82(-1.60%) |
Nov 13, 2018 | 50.93 | 52.19 | 50.92 | 51.34 | 2,950,232 | +0.40(+0.79%) |
Nov 12, 2018 | 51.72 | 51.94 | 50.78 | 50.94 | 2,086,537 | -0.89(-1.72%) |
Nov 09, 2018 | 52.63 | 52.70 | 51.40 | 51.83 | 2,721,408 | -0.91(-1.73%) |
Nov 08, 2018 | 52.08 | 53.29 | 51.90 | 52.74 | 4,050,785 | +0.28(+0.54%) |
Nov 07, 2018 | 51.78 | 52.65 | 51.35 | 52.46 | 2,615,840 | +1.15(+2.23%) |
Nov 06, 2018 | 50.58 | 51.49 | 50.45 | 51.31 | 3,314,219 | +0.95(+1.89%) |
Nov 05, 2018 | 50.19 | 50.57 | 49.60 | 50.36 | 1,943,066 | +0.32(+0.65%) |
Nov 02, 2018 | 50.28 | 50.89 | 49.82 | 50.04 | 4,024,759 | +0.60(+1.21%) |