Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.75 | 45.13 | 43.22 | 44.62 | 5,567,154 | +0.96(+2.20%) |
Jan 30, 2019 | 43.50 | 43.67 | 42.23 | 43.66 | 4,849,533 | +0.42(+0.98%) |
Jan 29, 2019 | 41.55 | 43.37 | 40.70 | 43.23 | 5,350,644 | +1.35(+3.21%) |
Jan 28, 2019 | 41.71 | 42.69 | 41.51 | 41.89 | 3,243,665 | -0.04(-0.09%) |
Jan 25, 2019 | 42.64 | 43.69 | 41.41 | 41.93 | 5,006,812 | -0.29(-0.69%) |
Jan 24, 2019 | 41.17 | 42.31 | 40.92 | 42.22 | 3,939,839 | +1.18(+2.87%) |
Jan 23, 2019 | 41.04 | 41.75 | 40.63 | 41.04 | 3,031,707 | +0.14(+0.34%) |
Jan 22, 2019 | 41.08 | 41.61 | 40.62 | 40.90 | 3,265,700 | -0.55(-1.34%) |
Jan 18, 2019 | 42.39 | 42.51 | 41.41 | 41.46 | 3,817,087 | -0.64(-1.52%) |
Jan 17, 2019 | 42.12 | 42.61 | 41.72 | 42.09 | 3,706,744 | -0.55(-1.28%) |
Jan 16, 2019 | 43.14 | 43.48 | 42.45 | 42.64 | 3,640,637 | -0.49(-1.13%) |
Jan 15, 2019 | 42.34 | 43.48 | 42.34 | 43.13 | 3,128,531 | +0.64(+1.50%) |
Jan 14, 2019 | 43.24 | 43.60 | 42.41 | 42.49 | 3,900,664 | -1.14(-2.61%) |
Jan 11, 2019 | 42.46 | 44.38 | 42.31 | 43.63 | 5,739,141 | +1.17(+2.75%) |
Jan 10, 2019 | 43.25 | 43.38 | 42.07 | 42.46 | 5,920,977 | -1.05(-2.42%) |
Jan 09, 2019 | 41.27 | 44.35 | 40.10 | 43.51 | 14,775,417 | +3.20(+7.93%) |
Jan 08, 2019 | 40.18 | 40.56 | 39.33 | 40.32 | 7,121,862 | +0.48(+1.20%) |
Jan 07, 2019 | 39.15 | 40.56 | 38.70 | 39.84 | 6,515,509 | +1.10(+2.84%) |
Jan 04, 2019 | 37.68 | 38.84 | 37.56 | 38.74 | 4,824,283 | +1.56(+4.20%) |
Jan 03, 2019 | 37.33 | 37.88 | 36.86 | 37.18 | 2,906,867 | -0.39(-1.03%) |
Jan 02, 2019 | 36.25 | 37.94 | 36.13 | 37.56 | 5,347,774 | +0.76(+2.07%) |
Dec 31, 2018 | 37.23 | 37.56 | 35.98 | 36.80 | 2,972,758 | -0.26(-0.71%) |
Dec 28, 2018 | 37.20 | 37.90 | 36.53 | 37.07 | 2,755,851 | -0.07(-0.18%) |
Dec 27, 2018 | 36.45 | 37.36 | 35.87 | 37.13 | 3,489,546 | +0.04(+0.10%) |
Dec 26, 2018 | 36.02 | 37.09 | 35.05 | 37.09 | 4,224,921 | +1.32(+3.68%) |
Dec 24, 2018 | 36.43 | 36.59 | 35.26 | 35.78 | 2,568,518 | -0.85(-2.31%) |
Dec 21, 2018 | 38.10 | 38.73 | 36.53 | 36.62 | 7,521,945 | -1.80(-4.70%) |
Dec 20, 2018 | 38.27 | 39.03 | 37.99 | 38.43 | 5,868,301 | -0.14(-0.37%) |
Dec 19, 2018 | 38.64 | 40.33 | 38.48 | 38.57 | 6,355,094 | +0.02(+0.05%) |
Dec 18, 2018 | 38.01 | 39.29 | 37.55 | 38.55 | 5,461,635 | +0.93(+2.47%) |
Dec 17, 2018 | 37.70 | 38.40 | 37.44 | 37.62 | 4,690,651 | -0.18(-0.47%) |
Dec 14, 2018 | 37.95 | 38.95 | 37.61 | 37.80 | 2,521,818 | -0.66(-1.71%) |
Dec 13, 2018 | 38.70 | 39.07 | 38.25 | 38.46 | 4,717,186 | -0.25(-0.66%) |
Dec 12, 2018 | 38.48 | 39.40 | 38.09 | 38.71 | 5,395,904 | +0.67(+1.75%) |
Dec 11, 2018 | 39.19 | 39.38 | 38.02 | 38.04 | 3,003,258 | -0.61(-1.58%) |
Dec 10, 2018 | 39.54 | 40.28 | 38.44 | 38.65 | 3,174,804 | -0.83(-2.10%) |
Dec 07, 2018 | 40.05 | 41.22 | 39.47 | 39.48 | 3,874,957 | -0.43(-1.08%) |
Dec 06, 2018 | 38.14 | 39.91 | 37.95 | 39.91 | 6,143,277 | +1.25(+3.23%) |
Dec 04, 2018 | 40.13 | 40.51 | 38.53 | 38.66 | 6,430,604 | -2.33(-5.69%) |
Dec 03, 2018 | 40.84 | 41.10 | 39.81 | 40.99 | 4,643,898 | +0.83(+2.06%) |
Nov 30, 2018 | 40.53 | 40.75 | 39.89 | 40.17 | 4,397,065 | -0.29(-0.72%) |
Nov 29, 2018 | 41.11 | 41.46 | 40.37 | 40.46 | 3,358,070 | -0.79(-1.91%) |
Nov 28, 2018 | 40.43 | 41.41 | 39.04 | 41.25 | 5,185,984 | +0.95(+2.36%) |
Nov 27, 2018 | 39.99 | 40.70 | 39.98 | 40.30 | 2,379,715 | +0.03(+0.07%) |
Nov 26, 2018 | 40.54 | 40.78 | 39.90 | 40.27 | 2,809,988 | +0.09(+0.23%) |
Nov 23, 2018 | 39.95 | 40.58 | 39.84 | 40.18 | 1,219,953 | -0.04(-0.09%) |
Nov 21, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.60(+1.52%) | |
Nov 20, 2018 | 38.44 | 39.81 | 38.37 | 39.61 | 7,164,499 | +0.63(+1.62%) |
Nov 19, 2018 | 38.53 | 39.28 | 37.82 | 38.98 | 5,343,527 | +0.39(+1.02%) |
Nov 16, 2018 | 37.10 | 38.80 | 37.07 | 38.59 | 5,587,977 | +1.43(+3.85%) |
Nov 15, 2018 | 38.12 | 38.49 | 35.93 | 37.16 | 9,558,499 | -1.96(-5.00%) |
Nov 14, 2018 | 39.20 | 39.76 | 38.63 | 39.11 | 4,675,667 | +0.33(+0.85%) |
Nov 13, 2018 | 38.40 | 39.30 | 38.40 | 38.79 | 4,213,659 | +0.55(+1.43%) |
Nov 12, 2018 | 38.93 | 39.52 | 38.14 | 38.24 | 4,263,123 | -1.15(-2.91%) |
Nov 09, 2018 | 39.23 | 40.01 | 39.07 | 39.39 | 4,828,538 | +0.00(+0.00%) |
Nov 08, 2018 | 38.98 | 40.15 | 38.45 | 39.39 | 6,759,884 | -1.01(-2.49%) |
Nov 07, 2018 | 41.78 | 41.80 | 39.75 | 40.39 | 4,651,679 | -0.95(-2.30%) |
Nov 06, 2018 | 41.82 | 41.87 | 41.16 | 41.34 | 2,773,868 | -0.39(-0.92%) |
Nov 05, 2018 | 40.64 | 41.76 | 40.48 | 41.73 | 3,983,951 | +1.04(+2.56%) |
Nov 02, 2018 | 41.85 | 41.89 | 40.10 | 40.68 | 4,160,266 | -0.71(-1.73%) |