Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.53 | 47.17 | 45.92 | 47.03 | 2,397,135 | +0.51(+1.09%) |
Jan 30, 2019 | 46.17 | 46.85 | 46.17 | 46.52 | 1,806,893 | +0.15(+0.32%) |
Jan 29, 2019 | 46.73 | 46.86 | 46.15 | 46.38 | 1,680,541 | -0.16(-0.34%) |
Jan 28, 2019 | 46.69 | 46.89 | 46.34 | 46.53 | 1,579,056 | -0.06(-0.12%) |
Jan 25, 2019 | 46.67 | 46.97 | 46.48 | 46.59 | 2,351,474 | -0.30(-0.63%) |
Jan 24, 2019 | 46.72 | 47.47 | 46.48 | 46.88 | 1,993,340 | +0.18(+0.39%) |
Jan 23, 2019 | 46.57 | 46.97 | 46.51 | 46.70 | 2,416,216 | +0.09(+0.19%) |
Jan 22, 2019 | 46.56 | 46.97 | 46.21 | 46.61 | 1,750,153 | +0.12(+0.26%) |
Jan 18, 2019 | 46.53 | 46.78 | 46.33 | 46.49 | 2,820,453 | +0.05(+0.11%) |
Jan 17, 2019 | 46.21 | 46.61 | 45.99 | 46.44 | 1,953,188 | +0.25(+0.55%) |
Jan 16, 2019 | 46.04 | 46.27 | 45.90 | 46.19 | 2,712,930 | -0.05(-0.11%) |
Jan 15, 2019 | 45.88 | 46.63 | 45.88 | 46.24 | 3,318,595 | +0.25(+0.55%) |
Jan 14, 2019 | 46.12 | 46.20 | 45.40 | 45.98 | 3,752,037 | -0.35(-0.76%) |
Jan 11, 2019 | 46.57 | 46.73 | 46.22 | 46.33 | 2,506,744 | -0.32(-0.69%) |
Jan 10, 2019 | 46.25 | 46.89 | 46.01 | 46.65 | 1,626,958 | +0.66(+1.43%) |
Jan 09, 2019 | 46.29 | 46.51 | 45.61 | 46.00 | 2,292,363 | -0.45(-0.97%) |
Jan 08, 2019 | 45.86 | 46.60 | 45.86 | 46.45 | 1,810,502 | +0.54(+1.18%) |
Jan 07, 2019 | 45.58 | 46.11 | 45.45 | 45.91 | 1,729,573 | +0.05(+0.11%) |
Jan 04, 2019 | 45.50 | 46.05 | 45.23 | 45.86 | 2,854,456 | +0.18(+0.40%) |
Jan 03, 2019 | 45.74 | 46.37 | 45.62 | 45.68 | 1,764,556 | -0.17(-0.38%) |
Jan 02, 2019 | 46.53 | 46.62 | 45.66 | 45.85 | 1,973,878 | -0.73(-1.57%) |
Dec 31, 2018 | 46.46 | 46.59 | 45.96 | 46.58 | 1,978,656 | +0.20(+0.42%) |
Dec 28, 2018 | 46.73 | 47.22 | 46.25 | 46.38 | 1,996,815 | -0.16(-0.35%) |
Dec 27, 2018 | 46.43 | 46.65 | 45.55 | 46.55 | 2,376,940 | +0.12(+0.26%) |
Dec 26, 2018 | 45.87 | 46.45 | 45.28 | 46.42 | 1,914,884 | +0.55(+1.20%) |
Dec 24, 2018 | 47.96 | 48.27 | 45.81 | 45.87 | 1,623,265 | -1.94(-4.07%) |
Dec 21, 2018 | 47.62 | 48.89 | 47.24 | 47.82 | 6,582,276 | +0.22(+0.47%) |
Dec 20, 2018 | 47.56 | 48.62 | 46.86 | 47.60 | 3,196,150 | -0.06(-0.12%) |
Dec 19, 2018 | 47.89 | 48.14 | 47.33 | 47.66 | 2,329,747 | -0.14(-0.29%) |
Dec 18, 2018 | 48.20 | 48.78 | 47.57 | 47.79 | 2,289,443 | -0.08(-0.17%) |
Dec 17, 2018 | 49.83 | 50.00 | 47.81 | 47.88 | 3,010,569 | -1.80(-3.62%) |
Dec 14, 2018 | 49.51 | 49.94 | 49.29 | 49.67 | 1,916,986 | +0.25(+0.51%) |
Dec 13, 2018 | 49.06 | 49.86 | 48.98 | 49.42 | 2,181,859 | +0.33(+0.67%) |
Dec 12, 2018 | 49.71 | 50.05 | 49.00 | 49.09 | 1,817,838 | -0.66(-1.32%) |
Dec 11, 2018 | 49.63 | 50.05 | 49.44 | 49.75 | 1,523,395 | +0.10(+0.20%) |
Dec 10, 2018 | 49.48 | 49.73 | 48.43 | 49.65 | 2,337,321 | +0.16(+0.33%) |
Dec 07, 2018 | 49.90 | 49.98 | 49.16 | 49.48 | 2,050,806 | -0.38(-0.76%) |
Dec 06, 2018 | 49.47 | 49.90 | 48.76 | 49.86 | 2,457,228 | +0.60(+1.22%) |
Dec 04, 2018 | 49.18 | 50.02 | 49.12 | 49.26 | 2,492,850 | +0.27(+0.55%) |
Dec 03, 2018 | 48.57 | 49.00 | 48.15 | 48.99 | 1,561,344 | +0.28(+0.57%) |
Nov 30, 2018 | 48.40 | 48.86 | 47.98 | 48.71 | 2,575,238 | +0.45(+0.94%) |
Nov 29, 2018 | 48.61 | 48.62 | 47.68 | 48.26 | 2,015,644 | -0.25(-0.52%) |
Nov 28, 2018 | 48.81 | 49.16 | 48.27 | 48.52 | 1,683,071 | -0.31(-0.63%) |
Nov 27, 2018 | 48.47 | 48.83 | 48.05 | 48.82 | 1,888,670 | +0.37(+0.76%) |
Nov 26, 2018 | 47.68 | 48.47 | 47.68 | 48.46 | 1,985,037 | +0.65(+1.36%) |
Nov 23, 2018 | 47.74 | 47.86 | 47.16 | 47.81 | 662,646 | +0.07(+0.14%) |
Nov 21, 2018 | 47.74 | 47.74 | 47.74 | 0 | -0.85(-1.76%) | |
Nov 20, 2018 | 49.00 | 49.38 | 48.43 | 48.60 | 2,144,123 | -0.12(-0.25%) |
Nov 19, 2018 | 48.88 | 48.99 | 48.18 | 48.72 | 2,009,961 | -0.22(-0.45%) |
Nov 16, 2018 | 49.43 | 49.74 | 48.72 | 48.94 | 2,543,461 | +0.02(+0.05%) |
Nov 15, 2018 | 48.59 | 49.02 | 48.09 | 48.91 | 2,319,013 | +0.12(+0.25%) |
Nov 14, 2018 | 48.40 | 49.04 | 48.23 | 48.79 | 2,234,705 | +0.17(+0.35%) |
Nov 13, 2018 | 48.22 | 48.73 | 47.75 | 48.62 | 1,789,800 | +0.34(+0.71%) |
Nov 12, 2018 | 47.38 | 48.67 | 47.33 | 48.28 | 1,662,746 | +0.78(+1.65%) |
Nov 09, 2018 | 46.58 | 47.63 | 46.42 | 47.50 | 1,709,318 | +0.98(+2.12%) |
Nov 08, 2018 | 47.22 | 47.22 | 45.75 | 46.51 | 2,172,785 | -0.03(-0.07%) |
Nov 07, 2018 | 46.55 | 46.77 | 46.19 | 46.55 | 1,596,433 | +0.13(+0.28%) |
Nov 06, 2018 | 45.88 | 46.51 | 45.76 | 46.41 | 1,333,387 | +0.55(+1.21%) |
Nov 05, 2018 | 45.28 | 46.20 | 45.24 | 45.86 | 1,634,957 | +0.42(+0.91%) |
Nov 02, 2018 | 45.76 | 46.07 | 45.17 | 45.45 | 1,207,849 | -0.23(-0.50%) |
Nov 01, 2018 | 45.53 | 45.76 | 45.34 | 45.67 | 2,184,333 | +0.10(+0.21%) |
Oct 31, 2018 | 45.65 | 45.91 | 45.10 | 45.58 | 2,601,009 | -0.24(-0.52%) |
Oct 30, 2018 | 46.21 | 46.35 | 45.47 | 45.81 | 1,779,694 | -0.24(-0.51%) |
Oct 29, 2018 | 45.75 | 46.44 | 45.75 | 46.05 | 1,585,274 | +0.37(+0.80%) |
Oct 26, 2018 | 46.34 | 46.59 | 45.24 | 45.68 | 2,190,762 | -0.51(-1.11%) |
Oct 25, 2018 | 46.42 | 46.42 | 46.00 | 46.20 | 1,456,558 | -0.46(-0.98%) |
Oct 24, 2018 | 46.10 | 46.96 | 45.92 | 46.65 | 1,834,656 | +0.72(+1.56%) |
Oct 23, 2018 | 46.59 | 46.59 | 45.67 | 45.93 | 1,960,923 | -0.31(-0.67%) |
Oct 22, 2018 | 46.41 | 46.46 | 46.00 | 46.24 | 1,817,435 | -0.17(-0.37%) |
Oct 19, 2018 | 45.78 | 46.55 | 45.68 | 46.41 | 1,865,950 | +0.62(+1.35%) |
Oct 18, 2018 | 45.64 | 45.82 | 45.45 | 45.80 | 1,447,797 | +0.20(+0.45%) |
Oct 17, 2018 | 45.62 | 45.83 | 45.45 | 45.59 | 1,436,827 | -0.11(-0.23%) |
Oct 16, 2018 | 45.23 | 45.94 | 45.08 | 45.70 | 2,014,565 | +0.33(+0.74%) |
Oct 15, 2018 | 45.29 | 45.68 | 45.29 | 45.36 | 1,522,691 | +0.09(+0.20%) |
Oct 12, 2018 | 45.14 | 45.47 | 44.68 | 45.28 | 2,159,927 | +0.07(+0.14%) |
Oct 11, 2018 | 45.83 | 46.03 | 44.95 | 45.21 | 3,091,936 | -0.46(-1.02%) |
Oct 10, 2018 | 45.74 | 46.37 | 45.63 | 45.67 | 2,297,340 | -0.22(-0.48%) |
Oct 09, 2018 | 45.81 | 46.20 | 45.58 | 45.89 | 1,585,798 | +0.21(+0.46%) |
Oct 08, 2018 | 45.39 | 45.92 | 45.37 | 45.68 | 2,673,364 | +0.33(+0.72%) |
Oct 05, 2018 | 44.84 | 45.48 | 44.84 | 45.36 | 2,039,904 | +0.38(+0.85%) |
Oct 04, 2018 | 44.56 | 45.17 | 44.17 | 44.97 | 1,601,657 | +0.29(+0.66%) |
Oct 03, 2018 | 45.06 | 45.28 | 44.17 | 44.68 | 2,367,393 | -0.45(-0.99%) |
Oct 02, 2018 | 44.88 | 45.28 | 44.86 | 45.13 | 1,837,267 | +0.25(+0.56%) |
Oct 01, 2018 | 44.74 | 45.06 | 44.62 | 44.88 | 1,424,171 | +0.17(+0.38%) |
Sep 28, 2018 | 44.36 | 44.73 | 44.23 | 44.71 | 3,537,185 | +0.50(+1.12%) |
Sep 27, 2018 | 44.18 | 44.58 | 44.14 | 44.21 | 2,927,660 | +0.07(+0.15%) |
Sep 26, 2018 | 44.88 | 45.11 | 44.11 | 44.14 | 1,902,124 | -0.64(-1.44%) |
Sep 25, 2018 | 45.23 | 45.26 | 44.71 | 44.79 | 3,441,250 | -0.51(-1.13%) |
Sep 24, 2018 | 45.54 | 45.57 | 45.02 | 45.30 | 3,235,208 | -0.18(-0.39%) |
Sep 21, 2018 | 45.27 | 45.71 | 44.99 | 45.48 | 8,988,847 | +0.08(+0.18%) |
Sep 20, 2018 | 45.41 | 45.63 | 45.06 | 45.40 | 3,366,854 | -0.11(-0.25%) |
Sep 19, 2018 | 46.81 | 46.81 | 45.35 | 45.51 | 4,073,707 | -1.28(-2.73%) |
Sep 18, 2018 | 46.78 | 47.06 | 45.93 | 46.79 | 1,745,208 | -0.18(-0.38%) |
Sep 17, 2018 | 47.15 | 47.32 | 46.79 | 46.97 | 1,664,710 | -0.05(-0.10%) |
Sep 14, 2018 | 47.27 | 47.27 | 46.63 | 47.02 | 1,558,705 | -0.28(-0.59%) |
Sep 13, 2018 | 47.41 | 47.48 | 47.05 | 47.29 | 1,578,258 | -0.04(-0.09%) |
Sep 12, 2018 | 47.50 | 47.70 | 47.20 | 47.33 | 1,500,700 | -0.21(-0.45%) |
Sep 11, 2018 | 47.49 | 47.82 | 47.49 | 47.55 | 1,467,764 | -0.06(-0.12%) |
Sep 10, 2018 | 47.56 | 48.01 | 47.46 | 47.60 | 2,039,319 | +0.15(+0.31%) |
Sep 07, 2018 | 47.56 | 47.91 | 47.44 | 47.46 | 1,963,615 | -0.53(-1.10%) |
Sep 06, 2018 | 47.55 | 48.25 | 47.55 | 47.99 | 1,915,891 | +0.35(+0.73%) |
Sep 05, 2018 | 46.91 | 47.72 | 46.91 | 47.64 | 2,299,684 | +0.82(+1.76%) |
Sep 04, 2018 | 46.62 | 46.95 | 46.42 | 46.81 | 1,394,761 | +0.37(+0.81%) |
Aug 31, 2018 | 46.44 | 46.44 | 46.44 | 0 | -0.24(-0.52%) | |
Aug 30, 2018 | 46.63 | 46.90 | 46.50 | 46.68 | 1,221,286 | +0.20(+0.42%) |
Aug 29, 2018 | 46.25 | 46.65 | 46.17 | 46.49 | 1,555,378 | +0.17(+0.37%) |
Aug 28, 2018 | 45.94 | 46.63 | 45.80 | 46.32 | 1,755,347 | +0.33(+0.71%) |
Aug 27, 2018 | 46.37 | 46.64 | 45.78 | 45.99 | 2,481,631 | -0.40(-0.85%) |
Aug 24, 2018 | 46.00 | 46.44 | 45.71 | 46.39 | 1,409,153 | +0.41(+0.90%) |
Aug 23, 2018 | 45.95 | 46.35 | 45.88 | 45.98 | 1,233,480 | -0.04(-0.09%) |
Aug 22, 2018 | 46.45 | 46.53 | 45.87 | 46.02 | 1,615,458 | -0.34(-0.73%) |
Aug 21, 2018 | 46.55 | 46.57 | 46.28 | 46.35 | 2,141,719 | -0.36(-0.76%) |
Aug 20, 2018 | 46.73 | 47.02 | 46.54 | 46.71 | 1,750,425 | -0.02(-0.03%) |
Aug 17, 2018 | 46.48 | 47.01 | 46.32 | 46.73 | 4,687,188 | +0.15(+0.33%) |
Aug 16, 2018 | 46.48 | 46.73 | 46.27 | 46.57 | 2,264,525 | -0.01(-0.02%) |
Aug 15, 2018 | 46.40 | 47.01 | 46.23 | 46.58 | 1,763,145 | +0.20(+0.44%) |
Aug 14, 2018 | 46.54 | 46.80 | 46.30 | 46.38 | 1,279,638 | -0.14(-0.29%) |
Aug 13, 2018 | 46.39 | 46.67 | 46.03 | 46.52 | 2,448,859 | -0.06(-0.12%) |
Aug 10, 2018 | 46.12 | 46.82 | 46.12 | 46.57 | 1,867,023 | +0.53(+1.16%) |
Aug 09, 2018 | 44.89 | 46.28 | 44.82 | 46.04 | 1,994,132 | +0.52(+1.15%) |
Aug 08, 2018 | 45.55 | 45.72 | 45.31 | 45.52 | 1,376,541 | -0.20(-0.44%) |
Aug 07, 2018 | 45.34 | 45.84 | 45.14 | 45.72 | 1,748,829 | +0.38(+0.84%) |
Aug 06, 2018 | 45.35 | 45.94 | 45.18 | 45.34 | 1,435,580 | -0.02(-0.05%) |
Aug 03, 2018 | 45.13 | 45.73 | 44.76 | 45.36 | 1,349,706 | +0.29(+0.64%) |
Aug 02, 2018 | 44.84 | 45.31 | 44.72 | 45.07 | 1,339,232 | +0.18(+0.40%) |
Aug 01, 2018 | 45.06 | 45.25 | 44.36 | 44.89 | 1,132,756 | -0.40(-0.87%) |
Jul 31, 2018 | 44.82 | 45.40 | 44.45 | 45.29 | 1,431,321 | +0.55(+1.23%) |
Jul 30, 2018 | 44.65 | 45.13 | 44.27 | 44.74 | 1,178,352 | +0.06(+0.14%) |
Jul 27, 2018 | 44.76 | 45.00 | 44.33 | 44.68 | 1,254,837 | -0.12(-0.27%) |
Jul 26, 2018 | 44.66 | 45.12 | 44.50 | 44.80 | 1,178,560 | +0.36(+0.80%) |
Jul 25, 2018 | 44.37 | 44.84 | 44.28 | 44.44 | 2,413,189 | +0.04(+0.09%) |
Jul 24, 2018 | 44.34 | 44.66 | 43.90 | 44.40 | 1,933,070 | -0.05(-0.11%) |
Jul 23, 2018 | 45.05 | 45.05 | 44.35 | 44.45 | 1,808,128 | -0.53(-1.18%) |
Jul 20, 2018 | 45.03 | 45.35 | 44.86 | 44.98 | 1,012,516 | -0.36(-0.78%) |
Jul 19, 2018 | 44.93 | 45.68 | 44.93 | 45.34 | 1,082,998 | +0.48(+1.08%) |
Jul 18, 2018 | 45.08 | 45.24 | 44.55 | 44.85 | 842,690 | -0.39(-0.86%) |
Jul 17, 2018 | 45.41 | 45.52 | 45.09 | 45.24 | 1,503,182 | +0.02(+0.05%) |
Jul 16, 2018 | 45.02 | 45.29 | 44.85 | 45.22 | 917,140 | +0.07(+0.16%) |
Jul 13, 2018 | 45.05 | 45.27 | 44.85 | 45.14 | 1,100,647 | +0.13(+0.29%) |
Jul 12, 2018 | 44.98 | 45.27 | 44.69 | 45.01 | 1,762,733 | -0.18(-0.39%) |
Jul 11, 2018 | 44.55 | 45.33 | 44.35 | 45.19 | 1,314,837 | +0.78(+1.76%) |
Jul 10, 2018 | 43.90 | 44.44 | 43.74 | 44.41 | 2,200,110 | +0.19(+0.42%) |
Jul 09, 2018 | 45.78 | 45.81 | 44.09 | 44.22 | 1,620,862 | -1.61(-3.51%) |
Jul 06, 2018 | 45.58 | 46.10 | 45.55 | 45.83 | 1,538,643 | +0.16(+0.35%) |
Jul 05, 2018 | 45.66 | 45.81 | 45.18 | 45.67 | 1,887,309 | +0.01(+0.02%) |
Jul 03, 2018 | 45.66 | 45.66 | 45.66 | 0 | -0.21(-0.46%) | |
Jul 02, 2018 | 45.33 | 45.94 | 45.31 | 45.87 | 2,417,646 | +0.53(+1.18%) |
Jun 29, 2018 | 44.84 | 45.42 | 44.47 | 45.34 | 2,711,882 | +0.36(+0.79%) |
Jun 28, 2018 | 44.71 | 45.45 | 44.65 | 44.98 | 1,519,005 | +0.20(+0.45%) |
Jun 27, 2018 | 44.49 | 45.06 | 44.42 | 44.78 | 1,866,062 | +0.20(+0.45%) |
Jun 26, 2018 | 44.06 | 45.10 | 44.06 | 44.58 | 2,499,435 | +0.24(+0.55%) |
Jun 25, 2018 | 43.89 | 44.48 | 43.63 | 44.34 | 2,516,169 | +0.38(+0.86%) |
Jun 22, 2018 | 43.65 | 44.05 | 43.57 | 43.96 | 3,039,101 | +0.22(+0.50%) |
Jun 21, 2018 | 43.92 | 44.22 | 43.53 | 43.74 | 2,416,530 | -0.02(-0.06%) |
Jun 20, 2018 | 43.38 | 43.97 | 43.04 | 43.76 | 1,679,348 | +0.19(+0.43%) |
Jun 19, 2018 | 42.99 | 43.60 | 42.87 | 43.58 | 3,202,348 | +0.84(+1.97%) |
Jun 18, 2018 | 42.62 | 42.97 | 42.39 | 42.74 | 2,321,941 | +0.12(+0.28%) |
Jun 15, 2018 | 42.92 | 41.70 | 42.62 | 7,342,790 | +0.67(+1.60%) | |
Jun 14, 2018 | 42.35 | 42.59 | 41.69 | 41.95 | 3,089,328 | -0.19(-0.44%) |
Jun 13, 2018 | 42.31 | 42.89 | 41.72 | 42.13 | 2,587,191 | -0.06(-0.13%) |
Jun 12, 2018 | 41.85 | 42.36 | 41.56 | 42.19 | 3,661,136 | +0.55(+1.32%) |
Jun 11, 2018 | 41.55 | 41.79 | 41.21 | 41.64 | 3,084,710 | +0.20(+0.49%) |
Jun 08, 2018 | 42.20 | 42.40 | 41.39 | 41.44 | 2,267,397 | -0.49(-1.17%) |
Jun 07, 2018 | 42.19 | 42.44 | 41.78 | 41.93 | 3,627,078 | -0.29(-0.69%) |
Jun 06, 2018 | 42.08 | 42.22 | 4,511,784 | -1.58(-3.61%) |