Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.25 | 49.64 | 49.13 | 49.58 | 25,618,078 | +0.26(+0.54%) |
Mar 28, 2019 | 49.90 | 50.07 | 49.15 | 49.32 | 29,036,546 | -0.59(-1.18%) |
Mar 27, 2019 | 50.30 | 50.35 | 49.67 | 49.90 | 20,324,998 | -0.35(-0.70%) |
Mar 26, 2019 | 49.92 | 50.28 | 49.85 | 50.25 | 18,419,650 | +0.36(+0.72%) |
Mar 25, 2019 | 49.90 | 50.05 | 49.69 | 49.90 | 16,147,417 | +0.04(+0.09%) |
Mar 22, 2019 | 49.68 | 50.20 | 49.50 | 49.85 | 23,995,940 | +0.36(+0.72%) |
Mar 21, 2019 | 49.01 | 49.60 | 48.93 | 49.49 | 18,034,264 | +0.52(+1.06%) |
Mar 20, 2019 | 48.94 | 49.37 | 48.73 | 48.98 | 22,151,540 | +0.13(+0.26%) |
Mar 19, 2019 | 49.33 | 49.41 | 48.67 | 48.85 | 26,557,998 | -0.56(-1.14%) |
Mar 18, 2019 | 49.62 | 49.69 | 49.20 | 49.41 | 17,609,032 | -0.19(-0.38%) |
Mar 15, 2019 | 49.49 | 49.76 | 49.21 | 49.60 | 20,783,928 | +0.18(+0.36%) |
Mar 14, 2019 | 49.40 | 49.70 | 49.23 | 49.42 | 17,913,022 | -0.01(-0.02%) |
Mar 13, 2019 | 49.28 | 49.54 | 49.25 | 49.43 | 18,777,436 | +0.05(+0.10%) |
Mar 12, 2019 | 49.12 | 49.43 | 49.03 | 49.38 | 20,213,898 | +0.34(+0.69%) |
Mar 11, 2019 | 48.71 | 49.05 | 48.67 | 49.04 | 17,089,742 | +0.35(+0.71%) |
Mar 08, 2019 | 48.58 | 48.73 | 48.23 | 48.69 | 21,293,912 | +0.17(+0.35%) |
Mar 07, 2019 | 48.45 | 48.83 | 48.39 | 48.52 | 17,881,244 | +0.16(+0.33%) |
Mar 06, 2019 | 48.41 | 48.54 | 48.19 | 48.36 | 13,361,149 | +0.00(+0.00%) |
Mar 05, 2019 | 48.42 | 48.54 | 48.28 | 48.36 | 14,237,245 | -0.06(-0.12%) |
Mar 04, 2019 | 48.39 | 48.52 | 47.95 | 48.42 | 14,582,499 | +0.08(+0.18%) |
Mar 01, 2019 | 48.25 | 48.36 | 47.93 | 48.34 | 15,859,507 | +0.10(+0.21%) |
Feb 28, 2019 | 47.98 | 48.35 | 47.73 | 48.23 | 15,138,615 | +0.28(+0.58%) |
Feb 27, 2019 | 47.79 | 48.11 | 47.73 | 47.95 | 14,131,888 | +0.06(+0.12%) |
Feb 26, 2019 | 48.06 | 48.12 | 47.65 | 47.90 | 16,196,059 | -0.06(-0.12%) |
Feb 25, 2019 | 48.31 | 48.34 | 47.76 | 47.95 | 15,460,135 | -0.31(-0.65%) |
Feb 22, 2019 | 48.06 | 48.28 | 47.84 | 48.27 | 18,021,898 | +0.30(+0.62%) |
Feb 21, 2019 | 47.48 | 48.05 | 47.32 | 47.97 | 22,575,512 | +0.35(+0.73%) |
Feb 20, 2019 | 47.40 | 47.71 | 47.14 | 47.62 | 16,968,890 | +0.21(+0.45%) |
Feb 19, 2019 | 47.17 | 47.46 | 47.02 | 47.41 | 17,125,792 | +0.28(+0.59%) |
Feb 15, 2019 | 47.14 | 47.31 | 46.96 | 47.13 | 11,044,803 | +0.14(+0.31%) |
Feb 14, 2019 | 47.10 | 47.24 | 46.82 | 46.99 | 22,568,316 | -0.08(-0.16%) |
Feb 13, 2019 | 47.06 | 47.18 | 46.87 | 47.07 | 15,816,700 | -0.14(-0.29%) |
Feb 12, 2019 | 47.10 | 47.44 | 46.83 | 47.20 | 17,437,802 | +0.11(+0.23%) |
Feb 11, 2019 | 47.11 | 47.34 | 46.93 | 47.09 | 17,409,148 | -0.02(-0.04%) |
Feb 08, 2019 | 46.80 | 47.13 | 46.69 | 47.11 | 17,296,296 | +0.20(+0.43%) |
Feb 07, 2019 | 46.23 | 46.91 | 46.08 | 46.91 | 19,000,390 | +0.61(+1.32%) |
Feb 06, 2019 | 46.25 | 46.48 | 46.07 | 46.30 | 10,878,983 | -0.03(-0.05%) |
Feb 05, 2019 | 46.23 | 46.41 | 45.97 | 46.32 | 14,533,503 | +0.09(+0.20%) |
Feb 04, 2019 | 45.95 | 46.25 | 45.63 | 46.23 | 21,352,882 | +0.08(+0.17%) |
Feb 01, 2019 | 46.14 | 46.33 | 45.75 | 46.15 | 18,393,980 | -0.18(-0.38%) |
Jan 31, 2019 | 45.36 | 46.47 | 45.15 | 46.33 | 27,281,478 | +0.96(+2.11%) |
Jan 30, 2019 | 44.91 | 45.57 | 44.84 | 45.37 | 21,959,472 | +0.35(+0.77%) |
Jan 29, 2019 | 45.11 | 45.24 | 44.87 | 45.03 | 14,914,534 | +0.13(+0.28%) |
Jan 28, 2019 | 45.12 | 45.29 | 44.70 | 44.90 | 16,764,638 | -0.21(-0.47%) |
Jan 25, 2019 | 45.59 | 45.81 | 45.04 | 45.11 | 21,457,614 | -0.63(-1.37%) |
Jan 24, 2019 | 45.47 | 45.78 | 45.13 | 45.74 | 25,913,392 | +0.24(+0.52%) |
Jan 23, 2019 | 45.05 | 45.53 | 44.97 | 45.50 | 16,810,940 | +0.46(+1.01%) |
Jan 22, 2019 | 44.95 | 45.29 | 44.60 | 45.04 | 19,992,138 | +0.08(+0.19%) |
Jan 18, 2019 | 44.97 | 45.11 | 44.76 | 44.96 | 16,730,137 | +0.05(+0.11%) |
Jan 17, 2019 | 44.69 | 45.01 | 44.62 | 44.91 | 24,568,062 | +0.19(+0.42%) |
Jan 16, 2019 | 44.48 | 44.74 | 44.22 | 44.72 | 21,686,780 | +0.16(+0.36%) |
Jan 15, 2019 | 43.83 | 44.81 | 43.79 | 44.56 | 32,022,324 | +0.54(+1.23%) |
Jan 14, 2019 | 44.50 | 45.04 | 43.61 | 44.02 | 27,763,956 | -1.02(-2.25%) |
Jan 11, 2019 | 45.15 | 45.24 | 44.76 | 45.04 | 29,362,664 | -0.17(-0.37%) |
Jan 10, 2019 | 44.67 | 45.29 | 44.61 | 45.20 | 30,088,330 | +0.58(+1.31%) |
Jan 09, 2019 | 44.87 | 45.05 | 44.49 | 44.62 | 21,363,544 | -0.27(-0.60%) |
Jan 08, 2019 | 44.38 | 44.94 | 44.14 | 44.89 | 19,671,954 | +0.55(+1.24%) |
Jan 07, 2019 | 44.37 | 44.56 | 44.10 | 44.34 | 19,227,776 | -0.30(-0.68%) |
Jan 04, 2019 | 43.79 | 44.67 | 43.73 | 44.65 | 22,461,450 | +0.65(+1.48%) |
Jan 03, 2019 | 44.00 | 44.37 | 43.79 | 43.99 | 25,515,464 | -0.01(-0.02%) |