Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.01 | 46.25 | 45.86 | 46.00 | 21,652,868 | -0.12(-0.26%) |
Jan 30, 2019 | 45.67 | 46.25 | 45.43 | 46.12 | 14,721,693 | +0.69(+1.51%) |
Jan 29, 2019 | 45.23 | 45.72 | 45.05 | 45.44 | 11,828,698 | +0.08(+0.18%) |
Jan 28, 2019 | 45.29 | 45.55 | 45.07 | 45.35 | 12,882,510 | -0.26(-0.56%) |
Jan 25, 2019 | 45.43 | 45.70 | 45.29 | 45.61 | 18,186,482 | +0.55(+1.22%) |
Jan 24, 2019 | 45.12 | 45.27 | 44.76 | 45.06 | 12,493,261 | -0.04(-0.08%) |
Jan 23, 2019 | 45.05 | 45.32 | 44.72 | 45.10 | 16,979,656 | +0.27(+0.61%) |
Jan 22, 2019 | 44.73 | 45.03 | 44.57 | 44.82 | 14,542,094 | -0.30(-0.67%) |
Jan 18, 2019 | 44.82 | 45.40 | 44.76 | 45.12 | 17,393,796 | +0.63(+1.42%) |
Jan 17, 2019 | 43.97 | 44.80 | 43.79 | 44.49 | 13,726,879 | +0.48(+1.08%) |
Jan 16, 2019 | 44.49 | 44.68 | 44.01 | 44.02 | 15,268,500 | -0.29(-0.66%) |
Jan 15, 2019 | 43.48 | 44.45 | 43.42 | 44.31 | 13,257,459 | +0.36(+0.81%) |
Jan 14, 2019 | 43.65 | 44.10 | 43.44 | 43.95 | 16,297,109 | -0.10(-0.23%) |
Jan 11, 2019 | 43.49 | 44.35 | 43.21 | 44.05 | 17,974,578 | +0.43(+0.98%) |
Jan 10, 2019 | 43.22 | 43.77 | 42.77 | 43.62 | 18,095,306 | +0.04(+0.08%) |
Jan 09, 2019 | 42.55 | 44.00 | 42.52 | 43.59 | 18,426,316 | -0.09(-0.21%) |
Jan 08, 2019 | 43.72 | 44.12 | 43.06 | 43.68 | 17,819,116 | +0.39(+0.91%) |
Jan 07, 2019 | 42.81 | 43.88 | 42.39 | 43.29 | 19,696,026 | +0.68(+1.58%) |
Jan 04, 2019 | 41.39 | 42.83 | 41.28 | 42.61 | 23,002,090 | +1.76(+4.31%) |
Jan 03, 2019 | 40.82 | 41.51 | 40.51 | 40.85 | 21,778,878 | -0.40(-0.97%) |
Jan 02, 2019 | 40.58 | 41.36 | 40.55 | 41.25 | 15,056,715 | +0.06(+0.15%) |
Dec 31, 2018 | 41.23 | 41.51 | 40.91 | 41.19 | 16,368,788 | +0.30(+0.74%) |
Dec 28, 2018 | 41.18 | 41.75 | 40.81 | 40.89 | 42,905,724 | -0.14(-0.33%) |
Dec 27, 2018 | 40.09 | 41.13 | 39.65 | 41.02 | 20,880,436 | +0.35(+0.85%) |
Dec 26, 2018 | 39.23 | 40.70 | 38.68 | 40.68 | 23,488,736 | +1.73(+4.45%) |
Dec 24, 2018 | 39.93 | 39.98 | 38.94 | 38.94 | 18,887,476 | -1.20(-2.98%) |
Dec 21, 2018 | 42.04 | 42.16 | 40.01 | 40.14 | 64,420,628 | -2.04(-4.84%) |
Dec 20, 2018 | 42.01 | 42.83 | 41.49 | 42.18 | 38,540,252 | -0.19(-0.45%) |
Dec 19, 2018 | 42.02 | 43.28 | 41.74 | 42.37 | 37,703,752 | +0.55(+1.31%) |
Dec 18, 2018 | 43.88 | 44.10 | 41.45 | 41.83 | 46,309,984 | +0.11(+0.26%) |
Dec 17, 2018 | 42.35 | 43.09 | 41.54 | 41.72 | 33,108,376 | -0.79(-1.87%) |
Dec 14, 2018 | 42.68 | 42.90 | 42.34 | 42.51 | 23,495,918 | -0.57(-1.33%) |
Dec 13, 2018 | 43.31 | 43.37 | 42.65 | 43.09 | 25,477,542 | -0.08(-0.19%) |
Dec 12, 2018 | 42.98 | 43.89 | 42.89 | 43.17 | 23,462,608 | +0.78(+1.85%) |
Dec 11, 2018 | 42.86 | 42.99 | 42.02 | 42.38 | 24,025,434 | -0.19(-0.45%) |
Dec 10, 2018 | 41.97 | 42.95 | 41.35 | 42.58 | 28,910,996 | +0.61(+1.46%) |
Dec 07, 2018 | 42.66 | 42.91 | 41.79 | 41.96 | 26,284,156 | -0.62(-1.46%) |
Dec 06, 2018 | 43.56 | 43.58 | 41.64 | 42.58 | 43,615,456 | -1.89(-4.25%) |
Dec 04, 2018 | 45.18 | 45.81 | 44.44 | 44.47 | 27,013,554 | -0.99(-2.17%) |
Dec 03, 2018 | 45.10 | 45.72 | 44.89 | 45.46 | 24,063,900 | +0.98(+2.19%) |
Nov 30, 2018 | 43.87 | 44.55 | 43.52 | 44.48 | 25,085,376 | +0.78(+1.80%) |
Nov 29, 2018 | 44.14 | 44.14 | 43.28 | 43.70 | 18,576,208 | -0.26(-0.60%) |
Nov 28, 2018 | 43.54 | 44.02 | 43.21 | 43.96 | 32,028,252 | +0.68(+1.58%) |
Nov 27, 2018 | 43.72 | 43.77 | 42.68 | 43.28 | 30,749,656 | -0.75(-1.70%) |
Nov 26, 2018 | 44.85 | 44.85 | 43.88 | 44.03 | 22,858,280 | -0.40(-0.90%) |
Nov 23, 2018 | 43.83 | 44.81 | 43.83 | 44.43 | 8,558,081 | +0.07(+0.16%) |
Nov 21, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.26(+0.60%) | |
Nov 20, 2018 | 44.40 | 44.76 | 43.75 | 44.09 | 21,254,458 | -1.11(-2.46%) |
Nov 19, 2018 | 46.57 | 46.62 | 45.07 | 45.20 | 21,394,808 | -1.48(-3.17%) |
Nov 16, 2018 | 46.10 | 46.93 | 46.00 | 46.68 | 22,942,458 | +0.49(+1.07%) |
Nov 15, 2018 | 45.65 | 46.24 | 44.75 | 46.19 | 26,650,232 | +1.63(+3.67%) |
Nov 14, 2018 | 45.59 | 45.59 | 44.46 | 44.55 | 17,535,954 | -0.61(-1.35%) |
Nov 13, 2018 | 45.13 | 45.61 | 44.92 | 45.17 | 14,853,883 | +0.26(+0.59%) |
Nov 12, 2018 | 45.77 | 45.96 | 44.80 | 44.90 | 15,729,921 | -1.27(-2.75%) |
Nov 09, 2018 | 46.00 | 46.36 | 45.90 | 46.17 | 16,789,392 | +0.16(+0.36%) |
Nov 08, 2018 | 45.81 | 46.07 | 45.68 | 46.01 | 13,117,577 | +0.16(+0.34%) |
Nov 07, 2018 | 45.23 | 46.07 | 45.13 | 45.85 | 15,708,041 | +0.92(+2.05%) |
Nov 06, 2018 | 44.79 | 45.13 | 44.55 | 44.93 | 13,548,622 | +0.21(+0.47%) |
Nov 05, 2018 | 44.70 | 44.82 | 44.24 | 44.72 | 14,278,274 | +0.17(+0.39%) |
Nov 02, 2018 | 44.64 | 44.72 | 44.01 | 44.55 | 18,952,370 | +0.22(+0.49%) |