Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.75 | 45.15 | 43.45 | 44.96 | 7,967,080 | +1.24(+2.83%) |
Jan 30, 2019 | 43.27 | 44.08 | 43.27 | 43.73 | 3,751,563 | +0.24(+0.55%) |
Jan 29, 2019 | 43.55 | 43.73 | 43.29 | 43.49 | 3,412,589 | +0.16(+0.38%) |
Jan 28, 2019 | 43.40 | 43.63 | 43.02 | 43.32 | 2,808,831 | -0.08(-0.18%) |
Jan 25, 2019 | 44.07 | 44.29 | 43.31 | 43.40 | 4,032,857 | -0.73(-1.65%) |
Jan 24, 2019 | 43.92 | 44.16 | 43.45 | 44.13 | 3,362,122 | +0.22(+0.51%) |
Jan 23, 2019 | 43.48 | 43.92 | 43.37 | 43.91 | 3,442,449 | +0.41(+0.95%) |
Jan 22, 2019 | 43.60 | 43.96 | 43.06 | 43.49 | 7,696,455 | -0.04(-0.10%) |
Jan 18, 2019 | 43.71 | 43.80 | 43.37 | 43.54 | 4,018,417 | +0.01(+0.02%) |
Jan 17, 2019 | 43.31 | 43.56 | 43.08 | 43.53 | 3,685,085 | +0.38(+0.88%) |
Jan 16, 2019 | 42.72 | 43.19 | 42.46 | 43.15 | 3,955,970 | +0.31(+0.72%) |
Jan 15, 2019 | 42.02 | 43.00 | 41.93 | 42.84 | 3,577,877 | +0.82(+1.96%) |
Jan 14, 2019 | 42.08 | 42.22 | 41.47 | 42.02 | 4,737,795 | -0.31(-0.73%) |
Jan 11, 2019 | 42.21 | 42.36 | 41.91 | 42.33 | 4,066,395 | +0.02(+0.04%) |
Jan 10, 2019 | 41.54 | 42.34 | 41.42 | 42.31 | 4,545,975 | +0.70(+1.67%) |
Jan 09, 2019 | 41.97 | 42.09 | 41.44 | 41.61 | 4,222,065 | -0.33(-0.80%) |
Jan 08, 2019 | 41.44 | 41.98 | 41.30 | 41.95 | 3,642,960 | +0.48(+1.16%) |
Jan 07, 2019 | 41.44 | 41.72 | 41.18 | 41.47 | 4,900,374 | -0.18(-0.43%) |
Jan 04, 2019 | 40.96 | 41.71 | 40.96 | 41.65 | 6,446,213 | +0.40(+0.98%) |
Jan 03, 2019 | 41.45 | 41.80 | 41.11 | 41.24 | 6,157,509 | -0.16(-0.39%) |
Jan 02, 2019 | 42.21 | 42.28 | 41.18 | 41.41 | 5,212,461 | -0.90(-2.13%) |
Dec 31, 2018 | 42.38 | 42.52 | 41.85 | 42.31 | 5,223,232 | +0.02(+0.04%) |
Dec 28, 2018 | 42.58 | 43.04 | 42.19 | 42.29 | 6,670,733 | -0.30(-0.71%) |
Dec 27, 2018 | 42.19 | 42.61 | 41.41 | 42.59 | 5,542,489 | +0.36(+0.85%) |
Dec 26, 2018 | 41.45 | 42.30 | 41.04 | 42.23 | 5,902,625 | +0.82(+1.98%) |
Dec 24, 2018 | 43.54 | 43.74 | 41.32 | 41.41 | 3,298,295 | -1.96(-4.52%) |
Dec 21, 2018 | 44.21 | 44.81 | 43.32 | 43.37 | 11,014,777 | -0.40(-0.91%) |
Dec 20, 2018 | 43.58 | 44.22 | 42.96 | 43.77 | 8,557,494 | +0.38(+0.88%) |
Dec 19, 2018 | 43.98 | 44.19 | 43.20 | 43.39 | 8,755,867 | -0.49(-1.11%) |
Dec 18, 2018 | 44.29 | 44.66 | 43.68 | 43.88 | 5,857,293 | -0.20(-0.46%) |
Dec 17, 2018 | 45.50 | 45.60 | 43.91 | 44.08 | 5,589,271 | -1.20(-2.65%) |
Dec 14, 2018 | 45.74 | 46.11 | 45.07 | 45.28 | 7,844,395 | -0.46(-1.01%) |
Dec 13, 2018 | 45.21 | 45.94 | 45.21 | 45.74 | 3,890,911 | +0.63(+1.40%) |
Dec 12, 2018 | 45.77 | 45.98 | 45.10 | 45.11 | 5,401,781 | -0.49(-1.08%) |
Dec 11, 2018 | 45.63 | 45.81 | 45.24 | 45.61 | 6,623,520 | +0.05(+0.11%) |
Dec 10, 2018 | 45.38 | 45.67 | 44.69 | 45.56 | 4,134,310 | +0.23(+0.51%) |
Dec 07, 2018 | 45.21 | 45.57 | 44.92 | 45.33 | 4,791,248 | -0.02(-0.04%) |
Dec 06, 2018 | 45.18 | 45.37 | 44.29 | 45.34 | 6,984,702 | +0.32(+0.72%) |
Dec 04, 2018 | 45.04 | 45.56 | 44.95 | 45.02 | 4,734,684 | -0.09(-0.21%) |
Dec 03, 2018 | 44.50 | 45.14 | 44.06 | 45.11 | 5,047,609 | +0.42(+0.93%) |
Nov 30, 2018 | 44.01 | 44.73 | 43.90 | 44.69 | 5,385,166 | +0.78(+1.79%) |
Nov 29, 2018 | 43.94 | 43.98 | 43.31 | 43.91 | 3,711,644 | -0.03(-0.06%) |
Nov 28, 2018 | 44.02 | 44.28 | 43.79 | 43.94 | 5,345,392 | -0.15(-0.35%) |
Nov 27, 2018 | 43.58 | 44.11 | 43.28 | 44.09 | 3,427,432 | +0.55(+1.25%) |
Nov 26, 2018 | 43.44 | 43.67 | 43.02 | 43.54 | 5,378,516 | +0.20(+0.47%) |
Nov 23, 2018 | 43.24 | 43.39 | 43.05 | 43.34 | 1,490,370 | +0.09(+0.22%) |
Nov 21, 2018 | 43.25 | 43.25 | 43.25 | 0 | -0.90(-2.05%) | |
Nov 20, 2018 | 44.31 | 44.70 | 43.77 | 44.15 | 6,914,435 | +0.16(+0.37%) |
Nov 19, 2018 | 43.48 | 44.00 | 43.34 | 43.99 | 6,252,622 | +0.48(+1.10%) |
Nov 16, 2018 | 44.30 | 44.52 | 43.48 | 43.51 | 16,678,420 | -0.26(-0.60%) |
Nov 15, 2018 | 43.51 | 43.98 | 43.04 | 43.77 | 7,567,660 | +0.18(+0.41%) |
Nov 14, 2018 | 43.63 | 43.87 | 43.32 | 43.60 | 6,237,739 | -0.19(-0.43%) |
Nov 13, 2018 | 43.60 | 43.91 | 43.22 | 43.78 | 4,845,896 | +0.23(+0.53%) |
Nov 12, 2018 | 42.76 | 43.95 | 42.69 | 43.55 | 7,192,795 | +0.66(+1.53%) |
Nov 09, 2018 | 42.07 | 42.96 | 42.00 | 42.90 | 11,095,280 | +0.86(+2.05%) |
Nov 08, 2018 | 41.49 | 42.05 | 41.37 | 42.04 | 12,325,590 | -0.14(-0.34%) |
Nov 07, 2018 | 42.18 | 42.36 | 41.84 | 42.18 | 6,033,705 | +0.31(+0.73%) |
Nov 06, 2018 | 41.25 | 41.96 | 41.21 | 41.87 | 3,017,820 | +0.63(+1.53%) |
Nov 05, 2018 | 40.77 | 41.46 | 40.74 | 41.24 | 3,965,973 | +0.58(+1.42%) |
Nov 02, 2018 | 41.11 | 41.42 | 40.43 | 40.66 | 6,583,448 | -0.64(-1.55%) |