Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 45.36 | 46.47 | 45.15 | 46.33 | 27,281,478 | +0.96(+2.11%) |
Jan 30, 2019 | 44.91 | 45.57 | 44.84 | 45.37 | 21,959,472 | +0.35(+0.77%) |
Jan 29, 2019 | 45.11 | 45.24 | 44.87 | 45.03 | 14,914,534 | +0.13(+0.28%) |
Jan 28, 2019 | 45.12 | 45.29 | 44.70 | 44.90 | 16,764,638 | -0.21(-0.47%) |
Jan 25, 2019 | 45.59 | 45.81 | 45.04 | 45.11 | 21,457,614 | -0.63(-1.37%) |
Jan 24, 2019 | 45.47 | 45.78 | 45.13 | 45.74 | 25,913,392 | +0.24(+0.52%) |
Jan 23, 2019 | 45.05 | 45.53 | 44.97 | 45.50 | 16,810,940 | +0.46(+1.01%) |
Jan 22, 2019 | 44.95 | 45.29 | 44.60 | 45.04 | 19,992,138 | +0.08(+0.19%) |
Jan 18, 2019 | 44.97 | 45.11 | 44.76 | 44.96 | 16,730,137 | +0.05(+0.11%) |
Jan 17, 2019 | 44.69 | 45.01 | 44.62 | 44.91 | 24,568,062 | +0.19(+0.42%) |
Jan 16, 2019 | 44.48 | 44.74 | 44.22 | 44.72 | 21,686,780 | +0.16(+0.36%) |
Jan 15, 2019 | 43.83 | 44.81 | 43.79 | 44.56 | 32,022,324 | +0.54(+1.23%) |
Jan 14, 2019 | 44.50 | 45.04 | 43.61 | 44.02 | 27,763,956 | -1.02(-2.25%) |
Jan 11, 2019 | 45.15 | 45.24 | 44.76 | 45.04 | 29,362,664 | -0.17(-0.37%) |
Jan 10, 2019 | 44.67 | 45.29 | 44.61 | 45.20 | 30,088,330 | +0.58(+1.31%) |
Jan 09, 2019 | 44.87 | 45.05 | 44.49 | 44.62 | 21,363,544 | -0.27(-0.60%) |
Jan 08, 2019 | 44.38 | 44.94 | 44.14 | 44.89 | 19,671,954 | +0.55(+1.24%) |
Jan 07, 2019 | 44.37 | 44.56 | 44.10 | 44.34 | 19,227,776 | -0.30(-0.68%) |
Jan 04, 2019 | 43.79 | 44.67 | 43.73 | 44.65 | 22,461,450 | +0.65(+1.48%) |
Jan 03, 2019 | 44.00 | 44.37 | 43.79 | 43.99 | 25,515,464 | -0.01(-0.02%) |
Jan 02, 2019 | 44.60 | 44.64 | 43.74 | 44.00 | 29,753,400 | -0.77(-1.72%) |
Dec 31, 2018 | 44.71 | 44.90 | 44.31 | 44.77 | 19,268,392 | +0.08(+0.17%) |
Dec 28, 2018 | 44.69 | 45.15 | 44.52 | 44.70 | 24,924,650 | +0.11(+0.25%) |
Dec 27, 2018 | 44.23 | 44.65 | 43.49 | 44.59 | 35,140,280 | +0.37(+0.84%) |
Dec 26, 2018 | 43.63 | 44.27 | 42.99 | 44.21 | 36,447,984 | +0.59(+1.36%) |
Dec 24, 2018 | 45.44 | 45.78 | 43.44 | 43.62 | 26,789,424 | -1.90(-4.18%) |
Dec 21, 2018 | 46.07 | 46.89 | 45.39 | 45.53 | 42,131,708 | -0.20(-0.43%) |
Dec 20, 2018 | 45.79 | 46.38 | 45.20 | 45.72 | 46,515,040 | -0.03(-0.06%) |
Dec 19, 2018 | 45.91 | 46.28 | 45.48 | 45.75 | 33,288,704 | -0.08(-0.16%) |
Dec 18, 2018 | 46.39 | 46.72 | 45.69 | 45.82 | 28,173,354 | -0.31(-0.67%) |
Dec 17, 2018 | 47.76 | 47.79 | 45.95 | 46.13 | 36,008,992 | -1.54(-3.22%) |
Dec 14, 2018 | 47.80 | 47.91 | 47.39 | 47.67 | 29,985,268 | -0.09(-0.19%) |
Dec 13, 2018 | 47.38 | 47.96 | 47.37 | 47.76 | 21,541,466 | +0.41(+0.87%) |
Dec 12, 2018 | 47.60 | 47.91 | 47.32 | 47.35 | 21,810,472 | -0.30(-0.63%) |
Dec 11, 2018 | 47.52 | 47.81 | 47.27 | 47.65 | 31,103,224 | +0.19(+0.41%) |
Dec 10, 2018 | 47.37 | 47.61 | 46.54 | 47.46 | 25,208,790 | +0.09(+0.19%) |
Dec 07, 2018 | 47.12 | 47.64 | 46.80 | 47.37 | 23,517,376 | +0.18(+0.37%) |
Dec 06, 2018 | 47.33 | 47.35 | 46.23 | 47.19 | 29,438,572 | +0.05(+0.11%) |
Dec 04, 2018 | 47.22 | 47.66 | 47.02 | 47.14 | 26,543,258 | +0.03(+0.07%) |
Dec 03, 2018 | 46.48 | 47.11 | 46.22 | 47.11 | 21,344,438 | +0.47(+1.01%) |
Nov 30, 2018 | 46.07 | 46.68 | 45.95 | 46.64 | 21,654,762 | +0.68(+1.48%) |
Nov 29, 2018 | 46.04 | 46.04 | 45.49 | 45.96 | 20,846,532 | -0.02(-0.04%) |
Nov 28, 2018 | 46.06 | 46.19 | 45.81 | 45.97 | 14,378,118 | -0.03(-0.07%) |
Nov 27, 2018 | 45.63 | 46.06 | 45.44 | 46.01 | 15,713,743 | +0.34(+0.75%) |
Nov 26, 2018 | 45.44 | 45.69 | 45.20 | 45.66 | 19,192,384 | +0.27(+0.59%) |
Nov 23, 2018 | 45.43 | 45.50 | 45.09 | 45.39 | 9,676,389 | +0.03(+0.06%) |
Nov 21, 2018 | 45.37 | 45.37 | 45.37 | 0 | -0.68(-1.48%) | |
Nov 20, 2018 | 46.38 | 46.70 | 45.77 | 46.05 | 29,118,606 | -0.19(-0.42%) |
Nov 19, 2018 | 45.97 | 46.28 | 45.78 | 46.24 | 17,367,536 | +0.20(+0.44%) |
Nov 16, 2018 | 46.04 | 46.26 | 45.70 | 46.04 | 25,516,234 | +0.70(+1.54%) |
Nov 15, 2018 | 45.49 | 45.53 | 44.93 | 45.34 | 40,861,664 | -0.38(-0.83%) |
Nov 14, 2018 | 45.81 | 46.11 | 45.56 | 45.72 | 32,872,602 | -0.48(-1.04%) |
Nov 13, 2018 | 46.00 | 46.30 | 45.65 | 46.20 | 28,319,436 | +0.19(+0.42%) |
Nov 12, 2018 | 45.70 | 46.48 | 45.36 | 46.01 | 32,975,264 | -0.03(-0.05%) |
Nov 09, 2018 | 45.81 | 46.23 | 45.71 | 46.03 | 23,857,930 | +0.07(+0.15%) |
Nov 08, 2018 | 46.08 | 46.23 | 45.58 | 45.96 | 24,536,208 | -0.08(-0.16%) |
Nov 07, 2018 | 45.86 | 46.11 | 45.50 | 46.04 | 24,704,552 | +0.42(+0.92%) |
Nov 06, 2018 | 45.18 | 45.62 | 45.12 | 45.62 | 15,576,587 | +0.40(+0.89%) |
Nov 05, 2018 | 44.79 | 45.38 | 44.68 | 45.22 | 25,333,022 | +0.63(+1.41%) |
Nov 02, 2018 | 44.97 | 45.08 | 44.30 | 44.59 | 28,770,624 | -0.25(-0.56%) |