Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 46.13 | 46.70 | 46.06 | 46.67 | 1,319,695 | +0.56(+1.21%) |
Jan 30, 2019 | 45.70 | 46.34 | 45.52 | 46.11 | 1,113,184 | +0.59(+1.30%) |
Jan 29, 2019 | 45.65 | 45.86 | 45.28 | 45.52 | 1,074,256 | -0.19(-0.41%) |
Jan 28, 2019 | 44.98 | 45.78 | 44.62 | 45.70 | 1,807,414 | +0.54(+1.20%) |
Jan 25, 2019 | 45.00 | 45.38 | 44.96 | 45.16 | 1,466,943 | +0.17(+0.38%) |
Jan 24, 2019 | 44.39 | 45.62 | 44.35 | 44.99 | 2,512,763 | +0.36(+0.80%) |
Jan 23, 2019 | 44.00 | 44.64 | 43.44 | 44.64 | 2,492,976 | +0.66(+1.50%) |
Jan 22, 2019 | 44.11 | 44.99 | 43.39 | 43.98 | 2,895,567 | -0.97(-2.15%) |
Jan 18, 2019 | 44.52 | 45.57 | 44.35 | 44.94 | 2,482,900 | +0.58(+1.32%) |
Jan 17, 2019 | 44.78 | 44.78 | 43.42 | 44.36 | 2,887,052 | -0.03(-0.06%) |
Jan 16, 2019 | 45.21 | 45.81 | 43.83 | 44.38 | 4,916,398 | -0.73(-1.62%) |
Jan 15, 2019 | 46.31 | 46.31 | 44.85 | 45.11 | 2,655,645 | -1.13(-2.44%) |
Jan 14, 2019 | 47.03 | 47.17 | 46.15 | 46.24 | 1,449,040 | -0.98(-2.08%) |
Jan 11, 2019 | 47.76 | 48.00 | 47.18 | 47.22 | 1,285,109 | -0.81(-1.68%) |
Jan 10, 2019 | 48.37 | 48.59 | 47.54 | 48.03 | 1,457,287 | -0.32(-0.67%) |
Jan 09, 2019 | 47.31 | 48.59 | 47.20 | 48.35 | 2,761,696 | +1.12(+2.37%) |
Jan 08, 2019 | 47.04 | 47.56 | 46.68 | 47.23 | 1,471,376 | +0.32(+0.69%) |
Jan 07, 2019 | 46.41 | 47.73 | 46.40 | 46.91 | 3,110,834 | +0.39(+0.84%) |
Jan 04, 2019 | 45.72 | 46.59 | 45.37 | 46.52 | 1,193,543 | +1.25(+2.77%) |
Jan 03, 2019 | 45.24 | 45.79 | 44.31 | 45.26 | 1,483,740 | -0.02(-0.04%) |
Jan 02, 2019 | 45.06 | 46.29 | 44.75 | 45.28 | 1,382,375 | -0.01(-0.02%) |
Dec 31, 2018 | 44.96 | 45.31 | 44.09 | 45.29 | 1,430,482 | +0.37(+0.83%) |
Dec 28, 2018 | 45.19 | 45.63 | 44.59 | 44.92 | 1,097,965 | -0.25(-0.54%) |
Dec 27, 2018 | 44.89 | 45.18 | 43.89 | 45.16 | 1,245,373 | -0.18(-0.39%) |
Dec 26, 2018 | 44.21 | 45.44 | 43.33 | 45.34 | 1,776,349 | +1.22(+2.77%) |
Dec 24, 2018 | 44.94 | 44.94 | 43.60 | 44.12 | 901,971 | -1.09(-2.42%) |
Dec 21, 2018 | 46.09 | 46.89 | 45.15 | 45.21 | 2,042,416 | -0.76(-1.66%) |
Dec 20, 2018 | 47.58 | 47.65 | 45.47 | 45.98 | 2,118,608 | -1.97(-4.10%) |
Dec 19, 2018 | 48.45 | 48.98 | 47.76 | 47.94 | 1,849,867 | -0.19(-0.39%) |
Dec 18, 2018 | 49.15 | 49.57 | 48.07 | 48.13 | 1,525,105 | -0.93(-1.90%) |
Dec 17, 2018 | 49.67 | 49.92 | 48.87 | 49.06 | 1,227,604 | -0.80(-1.60%) |
Dec 14, 2018 | 49.77 | 51.02 | 49.42 | 49.86 | 1,083,687 | -0.21(-0.42%) |
Dec 13, 2018 | 50.64 | 50.95 | 49.77 | 50.07 | 1,398,743 | -0.47(-0.92%) |
Dec 12, 2018 | 49.90 | 51.40 | 49.60 | 50.53 | 2,026,018 | +0.98(+1.98%) |
Dec 11, 2018 | 50.85 | 51.25 | 49.31 | 49.55 | 1,989,097 | -0.99(-1.96%) |
Dec 10, 2018 | 52.06 | 53.32 | 50.15 | 50.54 | 4,330,985 | +0.14(+0.29%) |
Dec 07, 2018 | 49.52 | 50.77 | 48.84 | 50.40 | 2,545,793 | +0.68(+1.36%) |
Dec 06, 2018 | 49.05 | 49.74 | 47.58 | 49.72 | 1,923,141 | +0.53(+1.09%) |
Dec 04, 2018 | 50.26 | 50.42 | 48.63 | 49.19 | 3,233,600 | -1.09(-2.17%) |
Dec 03, 2018 | 50.51 | 50.51 | 48.80 | 50.28 | 2,105,950 | +1.92(+3.96%) |
Nov 30, 2018 | 49.01 | 49.30 | 48.14 | 48.37 | 2,546,147 | -0.75(-1.54%) |
Nov 29, 2018 | 49.58 | 49.87 | 48.97 | 49.12 | 1,183,664 | -0.57(-1.14%) |
Nov 28, 2018 | 49.52 | 49.79 | 48.84 | 49.69 | 773,819 | +0.28(+0.57%) |
Nov 27, 2018 | 49.54 | 49.99 | 48.98 | 49.41 | 1,033,921 | -0.14(-0.29%) |
Nov 26, 2018 | 48.75 | 49.71 | 48.74 | 49.55 | 1,324,327 | +0.81(+1.67%) |
Nov 23, 2018 | 49.37 | 49.37 | 48.44 | 48.74 | 585,738 | -0.61(-1.24%) |
Nov 21, 2018 | 49.35 | 49.35 | 49.35 | 0 | +0.17(+0.34%) | |
Nov 20, 2018 | 49.55 | 49.88 | 49.01 | 49.18 | 1,539,103 | -0.32(-0.65%) |
Nov 19, 2018 | 49.53 | 49.85 | 49.25 | 49.50 | 1,316,440 | +0.00(+0.00%) |
Nov 16, 2018 | 49.40 | 50.20 | 49.23 | 49.50 | 2,114,159 | -0.08(-0.17%) |
Nov 15, 2018 | 50.42 | 50.64 | 49.43 | 49.59 | 2,301,084 | -0.91(-1.80%) |
Nov 14, 2018 | 51.70 | 51.81 | 50.05 | 50.49 | 1,936,751 | -1.38(-2.66%) |
Nov 13, 2018 | 52.41 | 52.92 | 51.69 | 51.87 | 1,322,084 | -0.30(-0.58%) |
Nov 12, 2018 | 53.41 | 53.58 | 52.00 | 52.17 | 925,573 | -0.99(-1.86%) |
Nov 09, 2018 | 52.42 | 53.35 | 52.27 | 53.17 | 1,139,599 | +0.66(+1.26%) |
Nov 08, 2018 | 53.17 | 53.27 | 52.43 | 52.50 | 1,990,378 | -0.23(-0.43%) |
Nov 07, 2018 | 53.40 | 53.93 | 52.67 | 52.73 | 2,565,723 | -0.49(-0.92%) |
Nov 06, 2018 | 53.00 | 53.47 | 52.33 | 53.22 | 2,143,449 | +1.12(+2.15%) |
Nov 05, 2018 | 52.52 | 53.17 | 52.01 | 52.10 | 2,359,117 | -0.42(-0.80%) |
Nov 02, 2018 | 52.72 | 53.57 | 52.19 | 52.52 | 2,155,432 | -0.06(-0.11%) |