Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 44.29 | 44.78 | 44.25 | 44.61 | 4,195,936 | -0.04(-0.09%) |
Jan 30, 2019 | 44.01 | 44.88 | 43.92 | 44.65 | 3,364,121 | +0.96(+2.20%) |
Jan 29, 2019 | 43.85 | 44.06 | 43.58 | 43.69 | 4,655,721 | +0.21(+0.48%) |
Jan 28, 2019 | 43.04 | 43.48 | 42.76 | 43.48 | 4,462,475 | -0.59(-1.33%) |
Jan 25, 2019 | 43.81 | 44.10 | 43.70 | 44.06 | 6,127,600 | +1.22(+2.86%) |
Jan 24, 2019 | 42.41 | 43.00 | 42.36 | 42.84 | 2,729,982 | +0.65(+1.54%) |
Jan 23, 2019 | 42.60 | 42.90 | 41.95 | 42.19 | 2,764,183 | -0.02(-0.05%) |
Jan 22, 2019 | 43.00 | 43.00 | 41.94 | 42.21 | 4,023,777 | -1.27(-2.92%) |
Jan 18, 2019 | 43.51 | 44.02 | 43.11 | 43.48 | 5,836,000 | +0.58(+1.35%) |
Jan 17, 2019 | 42.16 | 43.31 | 42.16 | 42.90 | 3,583,271 | +0.27(+0.63%) |
Jan 16, 2019 | 42.01 | 42.95 | 41.99 | 42.63 | 5,530,075 | +0.53(+1.26%) |
Jan 15, 2019 | 41.90 | 42.22 | 41.78 | 42.10 | 3,156,265 | +0.76(+1.84%) |
Jan 14, 2019 | 41.15 | 41.83 | 40.93 | 41.34 | 3,006,276 | -0.77(-1.83%) |
Jan 11, 2019 | 41.84 | 42.17 | 41.72 | 42.11 | 2,886,700 | -0.34(-0.80%) |
Jan 10, 2019 | 42.15 | 42.57 | 41.80 | 42.45 | 3,390,470 | +0.12(+0.28%) |
Jan 09, 2019 | 41.77 | 42.75 | 41.77 | 42.33 | 6,503,548 | +1.57(+3.85%) |
Jan 08, 2019 | 40.90 | 41.00 | 40.40 | 40.76 | 3,312,548 | -0.14(-0.34%) |
Jan 07, 2019 | 40.49 | 41.05 | 40.20 | 40.90 | 2,376,219 | +0.28(+0.69%) |
Jan 04, 2019 | 39.57 | 41.08 | 39.42 | 40.62 | 6,017,900 | +2.23(+5.81%) |
Jan 03, 2019 | 38.75 | 39.01 | 38.17 | 38.39 | 4,245,559 | -1.12(-2.83%) |
Jan 02, 2019 | 38.87 | 39.78 | 38.83 | 39.51 | 3,838,110 | +0.04(+0.10%) |
Dec 31, 2018 | 39.50 | 40.00 | 39.27 | 39.47 | 3,526,300 | +0.05(+0.13%) |
Dec 28, 2018 | 39.92 | 40.10 | 39.21 | 39.42 | 3,809,800 | -0.42(-1.05%) |
Dec 27, 2018 | 38.79 | 39.85 | 38.55 | 39.84 | 3,796,020 | -0.14(-0.35%) |
Dec 26, 2018 | 39.20 | 39.98 | 38.30 | 39.98 | 4,585,260 | +1.08(+2.78%) |
Dec 24, 2018 | 38.87 | 39.38 | 38.80 | 38.90 | 2,329,600 | -0.64(-1.62%) |
Dec 21, 2018 | 39.60 | 40.60 | 39.33 | 39.54 | 9,151,500 | +1.30(+3.40%) |
Dec 20, 2018 | 38.40 | 39.17 | 37.90 | 38.24 | 5,662,995 | +0.34(+0.91%) |
Dec 19, 2018 | 38.60 | 39.10 | 37.37 | 37.90 | 4,614,193 | -0.51(-1.34%) |
Dec 18, 2018 | 38.74 | 38.89 | 38.18 | 38.41 | 3,104,772 | +0.15(+0.39%) |
Dec 17, 2018 | 39.29 | 39.30 | 38.23 | 38.26 | 5,360,996 | -1.19(-3.02%) |
Dec 14, 2018 | 39.68 | 39.92 | 39.10 | 39.45 | 4,190,200 | -0.74(-1.84%) |
Dec 13, 2018 | 40.41 | 40.54 | 39.85 | 40.19 | 4,015,783 | -0.31(-0.77%) |
Dec 12, 2018 | 41.06 | 41.36 | 40.50 | 40.50 | 4,802,116 | +0.47(+1.17%) |
Dec 11, 2018 | 40.30 | 40.38 | 39.52 | 40.03 | 3,943,999 | +0.88(+2.25%) |
Dec 10, 2018 | 38.71 | 39.28 | 38.26 | 39.15 | 6,641,089 | -0.53(-1.34%) |
Dec 07, 2018 | 40.63 | 40.63 | 39.52 | 39.68 | 8,242,000 | +0.27(+0.69%) |
Dec 06, 2018 | 38.73 | 39.45 | 38.07 | 39.41 | 5,508,705 | -1.19(-2.93%) |
Dec 04, 2018 | 41.95 | 42.11 | 40.26 | 40.60 | 5,935,800 | -0.86(-2.07%) |
Dec 03, 2018 | 42.39 | 42.64 | 41.35 | 41.46 | 6,944,410 | +1.38(+3.44%) |
Nov 30, 2018 | 40.14 | 40.14 | 39.35 | 40.08 | 3,858,500 | +0.36(+0.91%) |
Nov 29, 2018 | 39.80 | 40.12 | 39.21 | 39.72 | 5,179,227 | -1.30(-3.17%) |
Nov 28, 2018 | 40.28 | 41.10 | 39.81 | 41.02 | 6,287,072 | +2.18(+5.61%) |
Nov 27, 2018 | 38.58 | 39.02 | 38.28 | 38.84 | 3,010,592 | +0.54(+1.41%) |
Nov 26, 2018 | 38.56 | 38.68 | 38.24 | 38.30 | 3,587,901 | +1.27(+3.43%) |
Nov 23, 2018 | 37.03 | 37.28 | 36.88 | 37.03 | 794,500 | -0.12(-0.32%) |
Nov 21, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.62(+4.57%) | |
Nov 20, 2018 | 34.87 | 36.05 | 34.30 | 35.53 | 4,423,356 | -0.95(-2.61%) |
Nov 19, 2018 | 37.10 | 37.32 | 36.26 | 36.48 | 4,382,188 | -0.99(-2.64%) |
Nov 16, 2018 | 37.07 | 37.73 | 36.95 | 37.47 | 3,011,100 | -0.16(-0.43%) |
Nov 15, 2018 | 36.65 | 37.66 | 36.51 | 37.63 | 5,070,893 | +1.03(+2.81%) |
Nov 14, 2018 | 36.71 | 37.22 | 36.46 | 36.60 | 9,505,314 | +1.50(+4.27%) |
Nov 13, 2018 | 34.75 | 35.93 | 34.45 | 35.10 | 6,534,185 | +1.37(+4.06%) |
Nov 12, 2018 | 34.29 | 34.32 | 33.40 | 33.73 | 4,188,926 | -1.09(-3.13%) |
Nov 09, 2018 | 35.28 | 35.29 | 34.26 | 34.82 | 8,848,000 | -1.68(-4.60%) |
Nov 08, 2018 | 37.34 | 37.37 | 36.30 | 36.50 | 7,969,131 | -2.15(-5.56%) |
Nov 07, 2018 | 38.22 | 38.68 | 37.98 | 38.65 | 5,928,741 | +1.25(+3.34%) |
Nov 06, 2018 | 37.10 | 37.87 | 37.01 | 37.40 | 4,414,649 | -0.42(-1.11%) |
Nov 05, 2018 | 37.50 | 38.08 | 37.45 | 37.82 | 6,735,652 | -0.03(-0.08%) |
Nov 02, 2018 | 38.69 | 38.74 | 37.18 | 37.85 | 8,930,700 | +0.67(+1.80%) |