Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.43 | 43.62 | 43.37 | 43.55 | 1,328,412 | +0.09(+0.22%) |
Jan 30, 2019 | 43.15 | 43.61 | 42.99 | 43.45 | 887,894 | +0.51(+1.20%) |
Jan 29, 2019 | 43.03 | 43.11 | 42.90 | 42.94 | 1,056,458 | +0.09(+0.20%) |
Jan 28, 2019 | 42.69 | 42.85 | 42.62 | 42.85 | 978,089 | -0.23(-0.54%) |
Jan 25, 2019 | 42.98 | 43.16 | 42.97 | 43.08 | 771,487 | +0.47(+1.11%) |
Jan 24, 2019 | 42.49 | 42.67 | 42.43 | 42.61 | 752,567 | +0.15(+0.36%) |
Jan 23, 2019 | 42.54 | 42.58 | 42.22 | 42.46 | 1,098,277 | +0.26(+0.61%) |
Jan 22, 2019 | 42.42 | 42.45 | 42.08 | 42.20 | 1,773,497 | -0.65(-1.52%) |
Jan 18, 2019 | 42.81 | 42.93 | 42.72 | 42.85 | 885,553 | +0.34(+0.81%) |
Jan 17, 2019 | 42.10 | 42.61 | 42.06 | 42.51 | 739,174 | +0.19(+0.45%) |
Jan 16, 2019 | 42.24 | 42.40 | 42.21 | 42.32 | 1,226,228 | +0.17(+0.41%) |
Jan 15, 2019 | 42.02 | 42.22 | 41.93 | 42.15 | 1,773,654 | +0.27(+0.63%) |
Jan 14, 2019 | 41.76 | 42.00 | 41.71 | 41.88 | 1,241,588 | -0.18(-0.43%) |
Jan 11, 2019 | 42.04 | 42.17 | 41.94 | 42.06 | 1,202,414 | -0.27(-0.65%) |
Jan 10, 2019 | 41.94 | 42.35 | 41.94 | 42.34 | 1,710,768 | +0.14(+0.32%) |
Jan 09, 2019 | 41.99 | 42.30 | 41.94 | 42.20 | 1,132,681 | +0.56(+1.34%) |
Jan 08, 2019 | 41.68 | 41.71 | 41.44 | 41.64 | 1,374,398 | +0.30(+0.73%) |
Jan 07, 2019 | 41.19 | 41.51 | 41.09 | 41.34 | 1,217,202 | +0.13(+0.31%) |
Jan 04, 2019 | 40.57 | 41.29 | 40.53 | 41.22 | 1,144,155 | +1.30(+3.26%) |
Jan 03, 2019 | 40.21 | 40.21 | 39.82 | 39.91 | 1,289,105 | -0.45(-1.12%) |
Jan 02, 2019 | 39.91 | 40.38 | 39.85 | 40.37 | 1,572,419 | -0.08(-0.19%) |
Dec 31, 2018 | 40.66 | 40.68 | 40.24 | 40.45 | 6,710,357 | +0.09(+0.23%) |
Dec 28, 2018 | 40.45 | 40.53 | 40.21 | 40.35 | 5,378,349 | +0.22(+0.55%) |
Dec 27, 2018 | 39.47 | 40.13 | 39.36 | 40.13 | 7,725,829 | +0.01(+0.02%) |
Dec 26, 2018 | 39.33 | 40.12 | 39.05 | 40.12 | 5,239,459 | +0.96(+2.45%) |
Dec 24, 2018 | 39.43 | 39.67 | 39.14 | 39.16 | 4,374,645 | -0.41(-1.05%) |
Dec 21, 2018 | 39.99 | 40.20 | 39.48 | 39.57 | 4,436,976 | -0.62(-1.54%) |
Dec 20, 2018 | 40.37 | 40.50 | 39.98 | 40.19 | 4,769,649 | -0.05(-0.13%) |
Dec 19, 2018 | 40.86 | 41.16 | 40.07 | 40.24 | 2,889,284 | -0.47(-1.14%) |
Dec 18, 2018 | 40.81 | 40.96 | 40.60 | 40.71 | 2,834,608 | +0.05(+0.13%) |
Dec 17, 2018 | 40.96 | 41.05 | 40.48 | 40.66 | 2,796,981 | -0.35(-0.85%) |
Dec 14, 2018 | 41.07 | 41.24 | 40.99 | 41.01 | 2,186,508 | -0.58(-1.39%) |
Dec 13, 2018 | 41.63 | 41.80 | 41.52 | 41.58 | 2,049,266 | -0.06(-0.14%) |
Dec 12, 2018 | 41.60 | 41.89 | 41.60 | 41.64 | 2,730,533 | +0.64(+1.57%) |
Dec 11, 2018 | 41.26 | 41.30 | 40.74 | 41.00 | 1,997,802 | +0.14(+0.33%) |
Dec 10, 2018 | 40.97 | 41.04 | 40.41 | 40.86 | 2,847,070 | -0.36(-0.86%) |
Dec 07, 2018 | 41.77 | 41.95 | 41.12 | 41.22 | 1,573,002 | -0.54(-1.30%) |
Dec 06, 2018 | 41.33 | 41.76 | 40.92 | 41.76 | 2,828,925 | -0.35(-0.83%) |
Dec 04, 2018 | 42.99 | 43.03 | 42.06 | 42.11 | 1,031,360 | -1.05(-2.43%) |
Dec 03, 2018 | 43.21 | 43.30 | 43.01 | 43.16 | 1,869,202 | +0.61(+1.43%) |
Nov 30, 2018 | 42.40 | 42.56 | 42.35 | 42.55 | 850,105 | -0.13(-0.30%) |
Nov 29, 2018 | 42.63 | 42.85 | 42.53 | 42.68 | 1,019,090 | -0.21(-0.49%) |
Nov 28, 2018 | 42.24 | 42.89 | 42.06 | 42.89 | 1,833,708 | +0.73(+1.73%) |
Nov 27, 2018 | 42.04 | 42.17 | 41.88 | 42.16 | 1,063,239 | -0.10(-0.24%) |
Nov 26, 2018 | 42.18 | 42.33 | 42.10 | 42.26 | 1,748,613 | +0.55(+1.32%) |
Nov 23, 2018 | 41.64 | 41.84 | 41.64 | 41.71 | 641,827 | -0.26(-0.63%) |
Nov 21, 2018 | 41.97 | 41.97 | 41.97 | 0 | +0.64(+1.54%) | |
Nov 20, 2018 | 41.58 | 41.72 | 41.26 | 41.34 | 1,364,481 | -0.86(-2.03%) |
Nov 19, 2018 | 42.48 | 42.51 | 42.07 | 42.19 | 992,998 | -0.36(-0.86%) |
Nov 16, 2018 | 42.23 | 42.64 | 42.18 | 42.56 | 967,166 | +0.00(+0.00%) |
Nov 15, 2018 | 42.01 | 42.65 | 41.93 | 42.56 | 1,495,679 | +0.30(+0.72%) |
Nov 14, 2018 | 42.42 | 42.52 | 41.97 | 42.25 | 725,722 | +0.13(+0.30%) |
Nov 13, 2018 | 42.12 | 42.46 | 41.96 | 42.13 | 726,865 | +0.22(+0.53%) |
Nov 12, 2018 | 42.37 | 42.37 | 41.87 | 41.91 | 1,525,463 | -0.68(-1.59%) |
Nov 09, 2018 | 42.59 | 42.68 | 42.35 | 42.58 | 1,063,694 | -0.45(-1.04%) |
Nov 08, 2018 | 43.34 | 43.42 | 42.88 | 43.03 | 760,800 | -0.49(-1.13%) |
Nov 07, 2018 | 43.30 | 43.52 | 43.19 | 43.52 | 1,674,999 | +0.58(+1.34%) |
Nov 06, 2018 | 42.77 | 42.99 | 42.77 | 42.95 | 1,221,140 | +0.09(+0.22%) |
Nov 05, 2018 | 42.81 | 42.93 | 42.68 | 42.85 | 924,282 | +0.01(+0.02%) |
Nov 02, 2018 | 43.08 | 43.18 | 42.52 | 42.85 | 1,962,299 | +0.24(+0.56%) |