Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 49.55 | 49.83 | 48.91 | 49.02 | 2,267,989 | -0.69(-1.39%) |
Jan 30, 2019 | 49.64 | 50.03 | 49.07 | 49.71 | 3,069,664 | +0.11(+0.23%) |
Jan 29, 2019 | 49.73 | 49.75 | 48.96 | 49.60 | 1,646,970 | -0.15(-0.30%) |
Jan 28, 2019 | 49.51 | 49.84 | 48.97 | 49.75 | 1,762,638 | -0.03(-0.05%) |
Jan 25, 2019 | 50.21 | 50.33 | 49.23 | 49.77 | 2,137,193 | +0.12(+0.25%) |
Jan 24, 2019 | 49.90 | 50.13 | 49.46 | 49.65 | 1,971,712 | -0.07(-0.14%) |
Jan 23, 2019 | 50.36 | 50.38 | 49.04 | 49.72 | 2,205,668 | -0.32(-0.63%) |
Jan 22, 2019 | 50.99 | 50.99 | 49.61 | 50.03 | 2,775,281 | -1.16(-2.26%) |
Jan 18, 2019 | 50.77 | 51.46 | 50.19 | 51.19 | 3,252,424 | +0.68(+1.35%) |
Jan 17, 2019 | 48.82 | 50.82 | 48.50 | 50.51 | 4,429,674 | +1.34(+2.72%) |
Jan 16, 2019 | 49.56 | 49.64 | 48.74 | 49.17 | 3,211,327 | -0.53(-1.07%) |
Jan 15, 2019 | 49.77 | 50.37 | 49.26 | 49.70 | 3,211,781 | +0.18(+0.37%) |
Jan 14, 2019 | 49.21 | 50.01 | 49.09 | 49.52 | 2,813,309 | +0.27(+0.55%) |
Jan 11, 2019 | 48.60 | 50.03 | 48.60 | 49.25 | 2,500,017 | +0.68(+1.40%) |
Jan 10, 2019 | 47.76 | 49.01 | 47.07 | 48.57 | 2,598,816 | -0.52(-1.07%) |
Jan 09, 2019 | 50.02 | 50.57 | 48.95 | 49.09 | 4,727,527 | -0.40(-0.81%) |
Jan 08, 2019 | 49.88 | 50.34 | 49.08 | 49.49 | 2,992,445 | +0.33(+0.67%) |
Jan 07, 2019 | 47.99 | 49.90 | 47.99 | 49.16 | 3,854,875 | +1.32(+2.77%) |
Jan 04, 2019 | 47.22 | 48.19 | 47.11 | 47.84 | 2,550,839 | +1.27(+2.73%) |
Jan 03, 2019 | 45.91 | 46.90 | 45.21 | 46.56 | 4,103,791 | +0.58(+1.25%) |
Jan 02, 2019 | 45.69 | 46.53 | 45.42 | 45.99 | 4,307,754 | -0.38(-0.83%) |
Dec 31, 2018 | 45.88 | 46.52 | 45.68 | 46.37 | 2,054,323 | +0.80(+1.76%) |
Dec 28, 2018 | 45.33 | 46.12 | 45.00 | 45.57 | 1,697,882 | +0.32(+0.71%) |
Dec 27, 2018 | 44.42 | 45.27 | 43.35 | 45.25 | 2,215,605 | +0.29(+0.64%) |
Dec 26, 2018 | 42.80 | 45.00 | 42.74 | 44.96 | 3,597,877 | +2.31(+5.42%) |
Dec 24, 2018 | 42.12 | 43.64 | 41.54 | 42.65 | 2,061,550 | +0.15(+0.35%) |
Dec 21, 2018 | 42.49 | 44.30 | 42.37 | 42.50 | 7,464,488 | +0.73(+1.75%) |
Dec 20, 2018 | 41.33 | 42.64 | 41.03 | 41.77 | 3,148,245 | +0.47(+1.14%) |
Dec 19, 2018 | 42.70 | 43.38 | 41.05 | 41.30 | 3,881,656 | -1.37(-3.21%) |
Dec 18, 2018 | 41.81 | 43.22 | 41.81 | 42.67 | 2,822,796 | +1.16(+2.79%) |
Dec 17, 2018 | 42.59 | 43.00 | 41.13 | 41.51 | 3,071,622 | -1.43(-3.33%) |
Dec 14, 2018 | 42.96 | 44.08 | 42.72 | 42.94 | 3,173,548 | -0.59(-1.36%) |
Dec 13, 2018 | 45.24 | 45.75 | 43.39 | 43.53 | 2,928,351 | -1.73(-3.81%) |
Dec 12, 2018 | 45.67 | 46.16 | 45.00 | 45.26 | 2,326,311 | -0.23(-0.50%) |
Dec 11, 2018 | 46.35 | 47.05 | 45.09 | 45.48 | 2,539,389 | -0.29(-0.63%) |
Dec 10, 2018 | 46.30 | 46.58 | 44.88 | 45.77 | 2,260,196 | -0.47(-1.02%) |
Dec 07, 2018 | 47.43 | 47.96 | 45.79 | 46.24 | 2,364,072 | -1.24(-2.61%) |
Dec 06, 2018 | 47.24 | 47.59 | 46.07 | 47.48 | 3,021,773 | -0.40(-0.84%) |
Dec 04, 2018 | 49.18 | 49.27 | 47.13 | 47.88 | 3,376,262 | -1.19(-2.42%) |
Dec 03, 2018 | 49.85 | 49.96 | 48.23 | 49.07 | 2,800,095 | -0.10(-0.20%) |
Nov 30, 2018 | 48.26 | 49.53 | 48.26 | 49.16 | 3,000,777 | +0.90(+1.86%) |
Nov 29, 2018 | 48.96 | 49.16 | 47.99 | 48.26 | 2,907,283 | -0.72(-1.48%) |
Nov 28, 2018 | 48.12 | 49.28 | 47.31 | 48.99 | 3,146,977 | +1.26(+2.63%) |
Nov 27, 2018 | 48.01 | 48.19 | 47.06 | 47.73 | 3,689,340 | -0.45(-0.94%) |
Nov 26, 2018 | 46.81 | 48.56 | 46.67 | 48.19 | 6,180,599 | +2.02(+4.38%) |
Nov 23, 2018 | 45.77 | 46.63 | 45.38 | 46.16 | 2,406,174 | +0.00(+0.00%) |
Nov 21, 2018 | 46.16 | 46.16 | 46.16 | 0 | +5.99(+14.91%) | |
Nov 20, 2018 | 40.78 | 42.84 | 39.47 | 40.18 | 7,806,528 | -2.37(-5.57%) |
Nov 19, 2018 | 44.29 | 44.66 | 41.95 | 42.55 | 4,208,692 | -1.80(-4.07%) |
Nov 16, 2018 | 44.31 | 44.48 | 42.93 | 44.35 | 4,153,961 | -0.45(-1.01%) |
Nov 15, 2018 | 43.91 | 45.00 | 43.03 | 44.80 | 3,328,995 | +0.21(+0.47%) |
Nov 14, 2018 | 45.06 | 46.11 | 44.29 | 44.59 | 3,412,647 | +0.07(+0.16%) |
Nov 13, 2018 | 44.46 | 44.87 | 43.66 | 44.53 | 2,036,192 | +0.17(+0.37%) |
Nov 12, 2018 | 44.14 | 45.05 | 43.90 | 44.36 | 2,123,680 | +0.57(+1.29%) |
Nov 09, 2018 | 43.93 | 44.80 | 43.71 | 43.79 | 2,707,434 | -0.49(-1.10%) |
Nov 08, 2018 | 44.31 | 44.69 | 43.71 | 44.28 | 1,723,345 | +0.34(+0.77%) |
Nov 07, 2018 | 44.07 | 44.44 | 42.63 | 43.94 | 2,229,337 | -0.25(-0.57%) |
Nov 06, 2018 | 43.55 | 44.23 | 43.47 | 44.19 | 2,397,548 | +0.44(+1.00%) |
Nov 05, 2018 | 42.47 | 43.87 | 42.31 | 43.76 | 3,114,167 | +1.22(+2.87%) |
Nov 02, 2018 | 42.17 | 42.71 | 41.82 | 42.54 | 2,148,165 | +0.75(+1.79%) |