Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.56 | 46.81 | 46.32 | 46.72 | 1,602,949 | -0.20(-0.44%) |
Jan 30, 2019 | 46.62 | 47.06 | 46.27 | 46.93 | 773,431 | +0.37(+0.80%) |
Jan 29, 2019 | 46.42 | 46.62 | 46.26 | 46.56 | 735,596 | +0.08(+0.17%) |
Jan 28, 2019 | 46.30 | 46.58 | 46.04 | 46.48 | 687,307 | -0.14(-0.29%) |
Jan 25, 2019 | 46.62 | 46.93 | 46.48 | 46.62 | 704,624 | +0.36(+0.78%) |
Jan 24, 2019 | 46.06 | 46.43 | 45.94 | 46.25 | 527,226 | +0.16(+0.34%) |
Jan 23, 2019 | 45.92 | 46.20 | 45.56 | 46.10 | 884,642 | +0.31(+0.68%) |
Jan 22, 2019 | 46.16 | 46.41 | 45.53 | 45.79 | 1,359,979 | -0.58(-1.24%) |
Jan 18, 2019 | 45.70 | 46.39 | 45.64 | 46.36 | 1,523,868 | +0.71(+1.56%) |
Jan 17, 2019 | 45.36 | 45.75 | 45.26 | 45.65 | 1,266,734 | +0.12(+0.26%) |
Jan 16, 2019 | 45.54 | 45.89 | 45.32 | 45.53 | 1,308,412 | +0.03(+0.06%) |
Jan 15, 2019 | 45.47 | 45.74 | 45.15 | 45.50 | 956,403 | +0.00(+0.00%) |
Jan 14, 2019 | 45.16 | 45.80 | 44.96 | 45.50 | 1,189,682 | +0.07(+0.15%) |
Jan 11, 2019 | 45.04 | 45.48 | 45.02 | 45.43 | 910,486 | +0.19(+0.41%) |
Jan 10, 2019 | 44.83 | 45.31 | 44.70 | 45.25 | 1,558,338 | +0.33(+0.74%) |
Jan 09, 2019 | 44.81 | 45.15 | 44.64 | 44.92 | 1,066,490 | +0.20(+0.44%) |
Jan 08, 2019 | 45.06 | 45.20 | 44.23 | 44.72 | 1,133,821 | -0.11(-0.24%) |
Jan 07, 2019 | 44.40 | 45.42 | 44.29 | 44.83 | 1,257,246 | +0.30(+0.68%) |
Jan 04, 2019 | 44.09 | 44.79 | 44.01 | 44.53 | 1,127,317 | +1.10(+2.54%) |
Jan 03, 2019 | 43.83 | 44.09 | 43.35 | 43.43 | 1,122,208 | -0.55(-1.24%) |
Jan 02, 2019 | 43.63 | 44.32 | 43.58 | 43.97 | 1,153,834 | -0.43(-0.97%) |
Dec 31, 2018 | 43.99 | 44.40 | 43.83 | 44.40 | 862,609 | +0.59(+1.36%) |
Dec 28, 2018 | 44.16 | 44.48 | 43.54 | 43.81 | 1,045,506 | -0.06(-0.13%) |
Dec 27, 2018 | 42.66 | 43.87 | 42.28 | 43.86 | 1,104,693 | +0.50(+1.15%) |
Dec 26, 2018 | 41.65 | 43.38 | 41.03 | 43.37 | 1,135,011 | +1.87(+4.51%) |
Dec 24, 2018 | 42.54 | 42.79 | 41.49 | 41.49 | 702,779 | -1.30(-3.03%) |
Dec 21, 2018 | 43.46 | 44.62 | 42.77 | 42.79 | 2,323,529 | -0.76(-1.75%) |
Dec 20, 2018 | 43.44 | 44.13 | 43.25 | 43.55 | 1,320,779 | -0.22(-0.51%) |
Dec 19, 2018 | 43.89 | 45.15 | 43.58 | 43.78 | 1,533,314 | -0.18(-0.40%) |
Dec 18, 2018 | 44.13 | 44.67 | 43.61 | 43.95 | 1,312,145 | +0.05(+0.11%) |
Dec 17, 2018 | 43.87 | 44.73 | 43.72 | 43.90 | 1,700,912 | -0.06(-0.13%) |
Dec 14, 2018 | 43.93 | 44.49 | 43.87 | 43.96 | 1,417,964 | -0.43(-0.97%) |
Dec 13, 2018 | 44.13 | 44.42 | 43.99 | 44.39 | 1,621,419 | +0.41(+0.93%) |
Dec 12, 2018 | 44.36 | 44.66 | 43.94 | 43.98 | 728,590 | +0.22(+0.51%) |
Dec 11, 2018 | 44.57 | 44.92 | 43.62 | 43.76 | 800,030 | -0.27(-0.62%) |
Dec 10, 2018 | 44.70 | 44.70 | 43.37 | 44.03 | 1,150,756 | -0.62(-1.40%) |
Dec 07, 2018 | 45.83 | 46.41 | 44.44 | 44.65 | 1,746,748 | -1.11(-2.43%) |
Dec 06, 2018 | 45.08 | 45.77 | 44.23 | 45.77 | 2,240,297 | -0.05(-0.11%) |
Dec 04, 2018 | 47.18 | 47.29 | 45.72 | 45.82 | 1,542,731 | -1.49(-3.15%) |
Dec 03, 2018 | 47.40 | 47.54 | 46.68 | 47.31 | 1,008,393 | +0.43(+0.92%) |
Nov 30, 2018 | 46.81 | 47.01 | 46.50 | 46.88 | 1,550,831 | +0.08(+0.17%) |
Nov 29, 2018 | 47.17 | 47.44 | 46.67 | 46.80 | 1,063,956 | -0.73(-1.54%) |
Nov 28, 2018 | 46.42 | 47.53 | 46.33 | 47.53 | 1,418,575 | +1.15(+2.48%) |
Nov 27, 2018 | 46.62 | 46.90 | 45.88 | 46.38 | 1,016,919 | -0.44(-0.93%) |
Nov 26, 2018 | 46.16 | 46.92 | 46.12 | 46.82 | 1,171,830 | +1.06(+2.32%) |
Nov 23, 2018 | 45.73 | 46.20 | 45.52 | 45.76 | 446,853 | -0.32(-0.70%) |
Nov 21, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.91 | 47.09 | 46.04 | 46.20 | 1,300,304 | -0.99(-2.11%) |
Nov 19, 2018 | 47.27 | 47.66 | 46.95 | 47.20 | 1,100,150 | -0.05(-0.10%) |
Nov 16, 2018 | 46.68 | 47.37 | 46.53 | 47.25 | 1,060,315 | +0.34(+0.73%) |
Nov 15, 2018 | 45.89 | 46.99 | 45.60 | 46.91 | 977,061 | +0.64(+1.39%) |
Nov 14, 2018 | 47.63 | 47.66 | 45.98 | 46.26 | 1,541,223 | -1.13(-2.38%) |
Nov 13, 2018 | 47.60 | 48.15 | 47.23 | 47.39 | 808,291 | -0.12(-0.25%) |
Nov 12, 2018 | 48.29 | 48.39 | 47.41 | 47.51 | 1,123,134 | -0.80(-1.65%) |
Nov 09, 2018 | 47.99 | 48.49 | 47.87 | 48.31 | 930,971 | +0.15(+0.30%) |
Nov 08, 2018 | 48.21 | 48.72 | 47.88 | 48.16 | 1,508,616 | -0.29(-0.60%) |
Nov 07, 2018 | 48.33 | 48.66 | 47.74 | 48.45 | 1,270,974 | +0.22(+0.46%) |
Nov 06, 2018 | 47.46 | 48.38 | 47.46 | 48.23 | 1,629,222 | +0.69(+1.46%) |
Nov 05, 2018 | 45.05 | 47.63 | 44.92 | 47.54 | 1,999,495 | +2.45(+5.42%) |
Nov 02, 2018 | 46.28 | 46.49 | 44.84 | 45.09 | 1,744,711 | -0.85(-1.84%) |