Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 42.82 | 43.72 | 42.82 | 43.53 | 1,431,958 | +0.27(+0.63%) |
Jan 30, 2019 | 43.28 | 43.66 | 42.57 | 43.26 | 1,509,403 | -0.02(-0.04%) |
Jan 29, 2019 | 43.48 | 43.65 | 43.18 | 43.28 | 2,017,212 | -0.23(-0.52%) |
Jan 28, 2019 | 43.26 | 43.75 | 43.06 | 43.50 | 898,851 | -0.32(-0.73%) |
Jan 25, 2019 | 43.18 | 43.88 | 43.00 | 43.82 | 1,383,239 | +1.07(+2.50%) |
Jan 24, 2019 | 42.12 | 43.40 | 42.12 | 42.75 | 1,617,360 | +0.43(+1.02%) |
Jan 23, 2019 | 42.49 | 42.49 | 41.54 | 42.32 | 2,607,228 | +0.26(+0.62%) |
Jan 22, 2019 | 42.19 | 42.39 | 41.78 | 42.06 | 2,289,037 | -0.46(-1.08%) |
Jan 18, 2019 | 41.97 | 42.66 | 41.78 | 42.52 | 1,396,999 | +0.82(+1.98%) |
Jan 17, 2019 | 41.38 | 42.08 | 41.06 | 41.69 | 1,164,926 | +0.14(+0.34%) |
Jan 16, 2019 | 40.79 | 41.79 | 40.78 | 41.55 | 1,647,119 | +0.99(+2.45%) |
Jan 15, 2019 | 39.85 | 40.78 | 39.64 | 40.56 | 1,070,179 | +0.52(+1.29%) |
Jan 14, 2019 | 39.35 | 40.67 | 39.33 | 40.04 | 1,730,088 | +0.24(+0.61%) |
Jan 11, 2019 | 39.07 | 40.00 | 39.05 | 39.80 | 2,310,164 | +0.28(+0.71%) |
Jan 10, 2019 | 39.16 | 40.16 | 39.10 | 39.52 | 1,543,751 | +0.06(+0.14%) |
Jan 09, 2019 | 39.21 | 39.83 | 38.84 | 39.46 | 2,053,368 | +0.36(+0.91%) |
Jan 08, 2019 | 39.72 | 39.82 | 38.75 | 39.10 | 2,439,911 | +0.51(+1.31%) |
Jan 07, 2019 | 38.20 | 39.16 | 37.91 | 38.60 | 2,003,051 | +0.15(+0.39%) |
Jan 04, 2019 | 37.94 | 38.72 | 37.64 | 38.45 | 2,541,841 | +1.39(+3.74%) |
Jan 03, 2019 | 37.14 | 37.61 | 36.72 | 37.06 | 929,488 | -0.47(-1.25%) |
Jan 02, 2019 | 36.82 | 37.93 | 36.77 | 37.53 | 1,335,843 | -0.10(-0.27%) |
Dec 31, 2018 | 37.28 | 37.64 | 37.03 | 37.63 | 1,186,548 | +0.58(+1.57%) |
Dec 28, 2018 | 37.19 | 37.73 | 36.77 | 37.05 | 1,330,440 | -0.02(-0.05%) |
Dec 27, 2018 | 36.01 | 37.13 | 35.70 | 37.07 | 1,200,433 | +0.43(+1.18%) |
Dec 26, 2018 | 34.88 | 36.65 | 34.37 | 36.64 | 3,364,798 | +1.89(+5.45%) |
Dec 24, 2018 | 34.81 | 35.41 | 34.58 | 34.74 | 727,459 | -0.48(-1.36%) |
Dec 21, 2018 | 36.32 | 36.83 | 35.14 | 35.22 | 3,154,529 | -1.17(-3.22%) |
Dec 20, 2018 | 36.38 | 37.23 | 35.98 | 36.39 | 1,744,061 | -0.41(-1.12%) |
Dec 19, 2018 | 37.47 | 38.34 | 36.58 | 36.81 | 1,742,964 | -0.80(-2.12%) |
Dec 18, 2018 | 38.07 | 38.48 | 37.35 | 37.60 | 1,786,709 | -0.29(-0.77%) |
Dec 17, 2018 | 38.35 | 39.07 | 37.71 | 37.89 | 2,078,659 | -0.81(-2.08%) |
Dec 14, 2018 | 39.02 | 39.60 | 38.44 | 38.70 | 1,447,025 | -0.90(-2.27%) |
Dec 13, 2018 | 39.61 | 39.88 | 39.24 | 39.60 | 1,290,491 | -0.04(-0.09%) |
Dec 12, 2018 | 39.57 | 40.41 | 39.19 | 39.64 | 1,659,250 | +0.75(+1.93%) |
Dec 11, 2018 | 40.28 | 40.41 | 38.77 | 38.89 | 1,391,013 | -0.64(-1.61%) |
Dec 10, 2018 | 39.96 | 40.24 | 38.70 | 39.53 | 1,741,675 | -0.67(-1.66%) |
Dec 07, 2018 | 40.75 | 41.61 | 39.94 | 40.19 | 1,785,262 | -0.59(-1.45%) |
Dec 06, 2018 | 39.68 | 40.81 | 39.53 | 40.78 | 2,428,110 | -0.38(-0.91%) |
Dec 04, 2018 | 42.59 | 42.59 | 40.30 | 41.16 | 2,078,912 | -1.62(-3.79%) |
Dec 03, 2018 | 43.08 | 43.66 | 42.50 | 42.78 | 2,152,697 | +0.64(+1.51%) |
Nov 30, 2018 | 41.64 | 42.34 | 41.54 | 42.14 | 2,443,282 | +0.26(+0.63%) |
Nov 29, 2018 | 41.87 | 42.31 | 41.63 | 41.88 | 1,665,572 | -0.43(-1.02%) |
Nov 28, 2018 | 41.49 | 42.35 | 40.95 | 42.31 | 1,696,700 | +0.92(+2.22%) |
Nov 27, 2018 | 41.47 | 42.09 | 41.31 | 41.39 | 1,151,057 | -0.42(-1.01%) |
Nov 26, 2018 | 41.57 | 42.24 | 41.37 | 41.81 | 1,093,426 | +0.99(+2.43%) |
Nov 23, 2018 | 40.65 | 41.55 | 40.37 | 40.82 | 604,394 | -0.30(-0.73%) |
Nov 21, 2018 | 41.12 | 41.12 | 41.12 | 0 | +0.81(+2.00%) | |
Nov 20, 2018 | 40.08 | 40.61 | 39.56 | 40.31 | 2,080,229 | -0.39(-0.97%) |
Nov 19, 2018 | 41.57 | 41.57 | 40.19 | 40.71 | 2,800,027 | -0.98(-2.36%) |
Nov 16, 2018 | 42.08 | 42.18 | 41.52 | 41.69 | 1,735,407 | -0.82(-1.94%) |
Nov 15, 2018 | 41.72 | 42.57 | 40.95 | 42.52 | 1,891,725 | +0.27(+0.64%) |
Nov 14, 2018 | 43.01 | 43.61 | 41.69 | 42.24 | 2,374,240 | -0.42(-0.99%) |
Nov 13, 2018 | 41.89 | 43.60 | 41.84 | 42.67 | 2,423,501 | +0.91(+2.18%) |
Nov 12, 2018 | 42.83 | 43.03 | 41.73 | 41.76 | 1,243,050 | -1.01(-2.37%) |
Nov 09, 2018 | 43.24 | 43.74 | 42.48 | 42.77 | 1,235,568 | -0.79(-1.81%) |
Nov 08, 2018 | 43.01 | 43.98 | 43.01 | 43.56 | 1,716,639 | +0.22(+0.50%) |
Nov 07, 2018 | 42.50 | 43.40 | 41.95 | 43.34 | 1,716,622 | +1.19(+2.82%) |
Nov 06, 2018 | 41.69 | 42.45 | 41.52 | 42.15 | 1,273,663 | +0.31(+0.74%) |
Nov 05, 2018 | 41.51 | 42.32 | 41.51 | 41.84 | 1,887,640 | +0.38(+0.93%) |
Nov 02, 2018 | 42.40 | 42.96 | 41.05 | 41.46 | 2,125,356 | -0.36(-0.85%) |