Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.45 | 44.24 | 43.37 | 44.06 | 5,024,649 | +1.73(+4.08%) |
Jan 30, 2019 | 41.97 | 42.40 | 41.55 | 42.33 | 2,699,367 | +0.60(+1.44%) |
Jan 29, 2019 | 42.19 | 42.20 | 41.59 | 41.73 | 1,191,653 | -0.50(-1.18%) |
Jan 28, 2019 | 42.19 | 42.28 | 41.85 | 42.22 | 4,531,931 | -0.37(-0.87%) |
Jan 25, 2019 | 42.43 | 42.73 | 42.36 | 42.59 | 3,498,397 | +0.53(+1.27%) |
Jan 24, 2019 | 41.85 | 42.11 | 41.63 | 42.06 | 3,014,273 | +0.19(+0.46%) |
Jan 23, 2019 | 42.30 | 42.38 | 41.49 | 41.87 | 2,660,071 | -0.19(-0.45%) |
Jan 22, 2019 | 42.65 | 42.71 | 41.79 | 42.06 | 4,547,669 | -0.89(-2.07%) |
Jan 18, 2019 | 42.92 | 43.24 | 42.75 | 42.95 | 3,534,626 | +0.34(+0.81%) |
Jan 17, 2019 | 42.34 | 42.72 | 42.20 | 42.60 | 3,466,904 | +0.17(+0.41%) |
Jan 16, 2019 | 42.66 | 42.77 | 42.38 | 42.43 | 21,301,570 | -0.18(-0.43%) |
Jan 15, 2019 | 42.13 | 42.71 | 42.05 | 42.61 | 2,575,463 | +0.70(+1.66%) |
Jan 14, 2019 | 41.79 | 42.08 | 41.59 | 41.92 | 2,455,313 | -0.15(-0.36%) |
Jan 11, 2019 | 42.01 | 42.14 | 41.70 | 42.07 | 1,285,709 | -0.21(-0.50%) |
Jan 10, 2019 | 42.01 | 42.34 | 41.70 | 42.28 | 1,403,557 | +0.09(+0.20%) |
Jan 09, 2019 | 42.27 | 42.30 | 41.82 | 42.19 | 1,927,411 | +0.06(+0.14%) |
Jan 08, 2019 | 41.84 | 42.19 | 41.53 | 42.14 | 2,245,738 | +0.70(+1.68%) |
Jan 07, 2019 | 41.02 | 41.61 | 40.89 | 41.44 | 4,239,001 | +0.47(+1.14%) |
Jan 04, 2019 | 39.93 | 41.08 | 39.80 | 40.97 | 2,772,457 | +1.69(+4.30%) |
Jan 03, 2019 | 39.69 | 40.00 | 39.21 | 39.28 | 3,595,306 | -0.67(-1.67%) |
Jan 02, 2019 | 38.77 | 40.14 | 38.70 | 39.95 | 4,843,534 | +0.53(+1.33%) |
Dec 31, 2018 | 39.67 | 39.81 | 38.93 | 39.42 | 5,553,291 | +0.06(+0.15%) |
Dec 28, 2018 | 39.64 | 39.96 | 39.12 | 39.37 | 2,755,808 | -0.12(-0.31%) |
Dec 27, 2018 | 38.77 | 39.49 | 37.96 | 39.49 | 3,946,069 | +0.19(+0.49%) |
Dec 26, 2018 | 37.50 | 39.33 | 37.28 | 39.30 | 4,296,916 | +2.08(+5.59%) |
Dec 24, 2018 | 37.75 | 38.35 | 37.22 | 37.22 | 4,071,464 | -0.80(-2.11%) |
Dec 21, 2018 | 39.40 | 39.74 | 37.72 | 38.02 | 8,363,443 | -1.29(-3.27%) |
Dec 20, 2018 | 39.77 | 40.18 | 38.81 | 39.31 | 9,524,879 | -0.70(-1.76%) |
Dec 19, 2018 | 40.83 | 41.48 | 39.78 | 40.01 | 6,002,673 | -0.88(-2.14%) |
Dec 18, 2018 | 40.92 | 41.33 | 40.65 | 40.89 | 3,779,063 | +0.18(+0.44%) |
Dec 17, 2018 | 41.36 | 41.73 | 40.40 | 40.70 | 3,440,384 | -0.81(-1.95%) |
Dec 14, 2018 | 41.49 | 42.02 | 41.43 | 41.51 | 2,007,286 | -0.41(-0.98%) |
Dec 13, 2018 | 42.25 | 42.40 | 41.66 | 41.92 | 2,084,261 | -0.19(-0.45%) |
Dec 12, 2018 | 42.06 | 42.67 | 42.06 | 42.11 | 3,521,932 | +0.45(+1.07%) |
Dec 11, 2018 | 42.13 | 42.23 | 41.44 | 41.67 | 4,649,337 | +0.04(+0.09%) |
Dec 10, 2018 | 41.43 | 41.83 | 40.84 | 41.63 | 3,549,537 | +0.31(+0.76%) |
Dec 07, 2018 | 41.97 | 42.31 | 41.13 | 41.31 | 2,758,495 | -0.80(-1.90%) |
Dec 06, 2018 | 41.03 | 42.11 | 40.90 | 42.11 | 3,740,169 | +0.47(+1.12%) |
Dec 04, 2018 | 42.84 | 43.08 | 41.55 | 41.65 | 3,433,018 | -1.27(-2.95%) |
Dec 03, 2018 | 43.77 | 43.77 | 42.74 | 42.91 | 6,082,787 | +0.07(+0.16%) |
Nov 30, 2018 | 42.99 | 42.99 | 42.49 | 42.85 | 5,844,325 | -0.07(-0.16%) |
Nov 29, 2018 | 42.54 | 43.13 | 42.39 | 42.91 | 2,361,227 | +0.14(+0.33%) |
Nov 28, 2018 | 42.11 | 42.77 | 41.63 | 42.77 | 2,844,151 | +0.88(+2.09%) |
Nov 27, 2018 | 41.62 | 42.03 | 41.44 | 41.89 | 2,221,162 | +0.13(+0.32%) |
Nov 26, 2018 | 41.30 | 41.77 | 41.20 | 41.76 | 2,693,191 | +0.93(+2.28%) |
Nov 23, 2018 | 41.11 | 41.25 | 40.83 | 40.83 | 700,680 | -0.54(-1.31%) |
Nov 21, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.49(+1.19%) | |
Nov 20, 2018 | 40.69 | 41.33 | 40.34 | 40.89 | 5,282,053 | -0.54(-1.31%) |
Nov 19, 2018 | 42.58 | 42.61 | 41.30 | 41.43 | 2,477,098 | -1.29(-3.03%) |
Nov 16, 2018 | 42.68 | 42.88 | 42.31 | 42.72 | 2,197,741 | -0.21(-0.49%) |
Nov 15, 2018 | 42.42 | 43.01 | 42.30 | 42.93 | 3,359,393 | +0.31(+0.74%) |
Nov 14, 2018 | 42.87 | 42.98 | 42.28 | 42.62 | 2,245,454 | +0.21(+0.49%) |
Nov 13, 2018 | 42.73 | 43.11 | 42.32 | 42.41 | 2,296,477 | -0.13(-0.31%) |
Nov 12, 2018 | 43.14 | 43.19 | 42.36 | 42.54 | 1,264,522 | -0.65(-1.50%) |
Nov 09, 2018 | 43.54 | 43.70 | 42.85 | 43.19 | 2,347,226 | -0.90(-2.05%) |
Nov 08, 2018 | 44.54 | 44.54 | 43.84 | 44.09 | 1,361,171 | -0.42(-0.94%) |
Nov 07, 2018 | 44.16 | 44.54 | 43.95 | 44.51 | 2,842,449 | +0.80(+1.83%) |
Nov 06, 2018 | 43.50 | 43.96 | 43.38 | 43.71 | 2,143,305 | +0.26(+0.59%) |
Nov 05, 2018 | 43.72 | 43.72 | 43.14 | 43.46 | 2,562,727 | -0.18(-0.41%) |
Nov 02, 2018 | 44.22 | 44.50 | 43.35 | 43.64 | 2,761,331 | -0.45(-1.01%) |