Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.46 | 45.78 | 44.44 | 45.28 | 17,980,260 | -0.51(-1.12%) |
Jan 30, 2019 | 46.09 | 46.21 | 45.72 | 45.79 | 11,155,468 | -0.20(-0.43%) |
Jan 29, 2019 | 46.09 | 46.40 | 45.97 | 45.99 | 7,543,884 | -0.11(-0.24%) |
Jan 28, 2019 | 45.44 | 46.17 | 45.44 | 46.10 | 8,127,820 | +0.38(+0.84%) |
Jan 25, 2019 | 45.54 | 45.93 | 45.20 | 45.72 | 8,045,932 | +0.54(+1.19%) |
Jan 24, 2019 | 44.98 | 45.50 | 44.64 | 45.18 | 9,670,237 | +0.03(+0.06%) |
Jan 23, 2019 | 45.31 | 45.45 | 44.74 | 45.15 | 7,711,893 | -0.08(-0.17%) |
Jan 22, 2019 | 45.21 | 45.57 | 44.92 | 45.23 | 11,785,909 | -0.30(-0.66%) |
Jan 18, 2019 | 45.14 | 45.56 | 44.49 | 45.53 | 10,340,626 | +0.90(+2.01%) |
Jan 17, 2019 | 44.10 | 44.79 | 43.87 | 44.63 | 11,274,471 | +0.28(+0.64%) |
Jan 16, 2019 | 43.67 | 44.42 | 43.45 | 44.35 | 13,174,243 | +1.12(+2.59%) |
Jan 15, 2019 | 42.84 | 43.28 | 42.44 | 43.23 | 9,364,850 | +0.29(+0.68%) |
Jan 14, 2019 | 42.35 | 43.28 | 42.28 | 42.94 | 6,702,302 | +0.21(+0.48%) |
Jan 11, 2019 | 42.31 | 42.94 | 42.09 | 42.73 | 7,744,534 | +0.13(+0.30%) |
Jan 10, 2019 | 42.47 | 42.78 | 42.07 | 42.61 | 9,525,163 | -0.15(-0.34%) |
Jan 09, 2019 | 42.55 | 42.87 | 42.20 | 42.75 | 7,692,352 | +0.32(+0.75%) |
Jan 08, 2019 | 42.35 | 42.47 | 41.58 | 42.43 | 11,959,528 | +0.36(+0.85%) |
Jan 07, 2019 | 41.65 | 42.46 | 41.33 | 42.08 | 9,063,626 | +0.27(+0.65%) |
Jan 04, 2019 | 41.31 | 41.92 | 41.10 | 41.80 | 11,828,084 | +1.29(+3.19%) |
Jan 03, 2019 | 40.53 | 41.32 | 40.23 | 40.51 | 10,805,099 | -0.16(-0.40%) |
Jan 02, 2019 | 39.52 | 40.76 | 39.36 | 40.67 | 11,041,577 | +0.67(+1.67%) |
Dec 31, 2018 | 40.00 | 40.28 | 39.19 | 40.01 | 10,992,544 | +0.22(+0.56%) |
Dec 28, 2018 | 39.61 | 40.25 | 39.39 | 39.78 | 11,140,962 | +0.34(+0.87%) |
Dec 27, 2018 | 39.07 | 39.47 | 38.17 | 39.44 | 11,755,835 | -0.26(-0.65%) |
Dec 26, 2018 | 38.06 | 39.72 | 37.58 | 39.70 | 15,964,589 | +1.89(+5.00%) |
Dec 24, 2018 | 38.30 | 38.64 | 37.81 | 37.81 | 9,297,254 | -0.73(-1.89%) |
Dec 21, 2018 | 39.18 | 39.79 | 38.47 | 38.54 | 15,635,264 | -0.58(-1.49%) |
Dec 20, 2018 | 38.86 | 39.47 | 38.71 | 39.12 | 28,228,866 | +0.01(+0.02%) |
Dec 19, 2018 | 40.20 | 40.74 | 38.95 | 39.11 | 20,940,190 | -1.20(-2.97%) |
Dec 18, 2018 | 41.14 | 41.55 | 40.11 | 40.31 | 18,815,152 | -0.64(-1.56%) |
Dec 17, 2018 | 41.05 | 41.89 | 40.78 | 40.94 | 14,445,449 | -0.24(-0.58%) |
Dec 14, 2018 | 41.57 | 42.38 | 41.11 | 41.18 | 14,876,772 | -0.81(-1.92%) |
Dec 13, 2018 | 43.19 | 43.32 | 41.89 | 41.99 | 14,262,288 | -1.16(-2.70%) |
Dec 12, 2018 | 43.22 | 43.73 | 42.71 | 43.15 | 11,800,569 | +0.53(+1.23%) |
Dec 11, 2018 | 43.58 | 43.72 | 42.42 | 42.62 | 11,455,721 | -0.44(-1.03%) |
Dec 10, 2018 | 43.77 | 43.92 | 42.57 | 43.07 | 15,180,864 | -0.87(-1.97%) |
Dec 07, 2018 | 44.23 | 44.95 | 43.56 | 43.93 | 16,152,012 | -0.40(-0.90%) |
Dec 06, 2018 | 43.82 | 44.37 | 43.25 | 44.33 | 19,879,592 | -0.36(-0.80%) |
Dec 04, 2018 | 46.90 | 47.12 | 44.33 | 44.69 | 23,180,550 | -2.59(-5.48%) |
Dec 03, 2018 | 47.97 | 48.10 | 46.80 | 47.28 | 10,656,757 | -0.07(-0.14%) |
Nov 30, 2018 | 46.51 | 47.48 | 46.51 | 47.35 | 5,864,358 | +0.61(+1.31%) |
Nov 29, 2018 | 46.56 | 47.01 | 46.20 | 46.73 | 6,774,560 | -0.15(-0.33%) |
Nov 28, 2018 | 46.55 | 46.98 | 45.77 | 46.89 | 8,765,555 | +0.45(+0.97%) |
Nov 27, 2018 | 46.56 | 46.84 | 46.13 | 46.44 | 7,018,319 | -0.25(-0.55%) |
Nov 26, 2018 | 46.36 | 47.09 | 46.36 | 46.69 | 10,152,489 | +0.88(+1.93%) |
Nov 23, 2018 | 45.55 | 46.29 | 45.41 | 45.81 | 4,077,280 | -0.10(-0.22%) |
Nov 21, 2018 | 45.91 | 45.91 | 45.91 | 0 | +0.17(+0.37%) | |
Nov 20, 2018 | 46.05 | 46.59 | 45.63 | 45.74 | 10,750,724 | -0.87(-1.88%) |
Nov 19, 2018 | 46.70 | 47.28 | 46.28 | 46.62 | 8,845,859 | -0.08(-0.18%) |
Nov 16, 2018 | 46.28 | 46.89 | 46.25 | 46.70 | 9,069,063 | -0.04(-0.09%) |
Nov 15, 2018 | 45.47 | 46.84 | 45.19 | 46.74 | 11,238,218 | +0.84(+1.83%) |
Nov 14, 2018 | 47.10 | 47.30 | 45.37 | 45.90 | 12,567,751 | -0.87(-1.87%) |
Nov 13, 2018 | 46.57 | 47.50 | 46.57 | 46.78 | 9,557,075 | +0.25(+0.55%) |
Nov 12, 2018 | 46.94 | 47.24 | 46.49 | 46.52 | 6,805,982 | -0.57(-1.21%) |
Nov 09, 2018 | 47.28 | 47.69 | 46.76 | 47.09 | 8,585,607 | -0.26(-0.56%) |
Nov 08, 2018 | 46.80 | 47.65 | 46.80 | 47.35 | 6,596,543 | +0.23(+0.49%) |
Nov 07, 2018 | 47.01 | 47.29 | 46.23 | 47.12 | 13,967,749 | +0.18(+0.38%) |
Nov 06, 2018 | 46.56 | 47.12 | 46.25 | 46.95 | 6,363,117 | +0.31(+0.66%) |
Nov 05, 2018 | 46.20 | 46.84 | 46.20 | 46.64 | 7,783,583 | +0.20(+0.42%) |
Nov 02, 2018 | 46.63 | 46.93 | 46.01 | 46.45 | 8,963,421 | +0.15(+0.33%) |