Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.64 | 49.70 | 49.45 | 49.50 | 11,995,926 | -0.48(-0.97%) |
Feb 27, 2019 | 50.06 | 50.12 | 49.90 | 49.98 | 6,731,652 | -0.26(-0.53%) |
Feb 26, 2019 | 50.09 | 50.41 | 50.08 | 50.25 | 13,626,651 | +0.17(+0.35%) |
Feb 25, 2019 | 50.22 | 50.29 | 50.03 | 50.07 | 7,415,022 | +0.28(+0.57%) |
Feb 22, 2019 | 49.82 | 49.94 | 49.76 | 49.79 | 5,832,891 | +0.11(+0.22%) |
Feb 21, 2019 | 49.74 | 49.79 | 49.58 | 49.68 | 6,320,224 | -0.07(-0.15%) |
Feb 20, 2019 | 49.86 | 49.97 | 49.70 | 49.76 | 10,489,201 | +0.05(+0.11%) |
Feb 19, 2019 | 49.55 | 49.85 | 49.51 | 49.70 | 6,901,152 | +0.08(+0.17%) |
Feb 15, 2019 | 49.36 | 49.69 | 49.30 | 49.62 | 7,721,292 | +0.63(+1.28%) |
Feb 14, 2019 | 48.98 | 49.12 | 48.77 | 48.99 | 10,806,797 | -0.04(-0.07%) |
Feb 13, 2019 | 49.18 | 49.26 | 49.01 | 49.03 | 7,625,151 | +0.12(+0.24%) |
Feb 12, 2019 | 48.86 | 48.98 | 48.83 | 48.91 | 12,170,998 | +0.85(+1.76%) |
Feb 11, 2019 | 48.06 | 48.11 | 47.93 | 48.06 | 5,615,729 | +0.05(+0.09%) |
Feb 08, 2019 | 47.81 | 48.06 | 47.74 | 48.02 | 11,262,976 | -0.43(-0.88%) |
Feb 07, 2019 | 48.66 | 48.73 | 48.28 | 48.44 | 10,303,172 | -0.68(-1.39%) |
Feb 06, 2019 | 49.27 | 49.35 | 49.05 | 49.13 | 5,163,115 | -0.41(-0.83%) |
Feb 05, 2019 | 49.56 | 49.66 | 49.46 | 49.54 | 11,131,738 | +0.20(+0.41%) |
Feb 04, 2019 | 49.17 | 49.42 | 49.12 | 49.34 | 6,675,545 | +0.11(+0.22%) |
Feb 01, 2019 | 49.29 | 49.36 | 49.06 | 49.23 | 9,756,736 | -0.20(-0.41%) |
Jan 31, 2019 | 49.36 | 49.54 | 49.27 | 49.43 | 10,063,904 | +0.09(+0.18%) |
Jan 30, 2019 | 48.97 | 49.57 | 48.89 | 49.34 | 8,687,477 | +0.55(+1.12%) |
Jan 29, 2019 | 49.01 | 49.11 | 48.79 | 48.79 | 10,578,266 | +0.05(+0.09%) |
Jan 28, 2019 | 48.69 | 48.79 | 48.58 | 48.75 | 5,356,442 | -0.36(-0.72%) |
Jan 25, 2019 | 49.08 | 49.24 | 48.93 | 49.10 | 7,762,033 | +0.53(+1.09%) |
Jan 24, 2019 | 48.53 | 48.67 | 48.44 | 48.57 | 6,393,423 | +0.28(+0.58%) |
Jan 23, 2019 | 48.59 | 48.65 | 48.12 | 48.29 | 7,363,107 | -0.14(-0.28%) |
Jan 22, 2019 | 48.75 | 48.75 | 48.24 | 48.43 | 15,814,540 | -0.88(-1.79%) |
Jan 18, 2019 | 49.24 | 49.37 | 49.06 | 49.31 | 10,074,984 | +0.65(+1.33%) |
Jan 17, 2019 | 48.28 | 48.84 | 48.28 | 48.66 | 8,709,364 | -0.10(-0.21%) |
Jan 16, 2019 | 48.66 | 48.86 | 48.58 | 48.76 | 17,361,504 | +0.24(+0.49%) |
Jan 15, 2019 | 48.50 | 48.70 | 48.37 | 48.53 | 11,368,563 | +0.58(+1.22%) |
Jan 14, 2019 | 47.85 | 48.17 | 47.82 | 47.94 | 9,335,442 | -0.17(-0.36%) |
Jan 11, 2019 | 48.17 | 48.22 | 48.02 | 48.12 | 8,882,928 | -0.56(-1.16%) |
Jan 10, 2019 | 48.22 | 48.69 | 48.15 | 48.68 | 9,411,744 | +0.29(+0.60%) |
Jan 09, 2019 | 48.36 | 48.54 | 48.17 | 48.39 | 15,603,528 | +0.26(+0.55%) |
Jan 08, 2019 | 48.28 | 48.28 | 47.93 | 48.13 | 8,093,109 | +0.23(+0.48%) |
Jan 07, 2019 | 47.77 | 48.24 | 47.68 | 47.90 | 9,487,996 | +0.12(+0.25%) |
Jan 04, 2019 | 46.82 | 47.85 | 46.75 | 47.78 | 20,538,278 | +1.57(+3.39%) |
Jan 03, 2019 | 46.51 | 46.60 | 45.93 | 46.21 | 11,793,788 | -0.26(-0.57%) |
Jan 02, 2019 | 45.66 | 46.57 | 45.65 | 46.48 | 13,741,443 | +0.32(+0.69%) |
Dec 31, 2018 | 46.50 | 46.61 | 46.03 | 46.16 | 11,740,677 | -0.08(-0.18%) |
Dec 28, 2018 | 46.45 | 46.50 | 46.05 | 46.24 | 19,050,816 | +0.05(+0.12%) |
Dec 27, 2018 | 45.50 | 46.23 | 45.16 | 46.19 | 27,017,682 | +0.61(+1.34%) |
Dec 26, 2018 | 45.21 | 45.71 | 44.69 | 45.58 | 31,164,316 | +0.85(+1.89%) |
Dec 24, 2018 | 44.93 | 45.21 | 44.61 | 44.73 | 17,995,154 | -0.49(-1.09%) |
Dec 21, 2018 | 45.58 | 46.03 | 45.14 | 45.22 | 27,029,738 | -1.44(-3.08%) |
Dec 20, 2018 | 46.74 | 46.88 | 46.29 | 46.66 | 25,149,728 | -0.25(-0.52%) |
Dec 19, 2018 | 47.42 | 47.97 | 46.69 | 46.91 | 26,479,430 | -0.70(-1.47%) |
Dec 18, 2018 | 47.76 | 47.94 | 47.42 | 47.61 | 16,614,299 | +0.13(+0.28%) |
Dec 17, 2018 | 47.85 | 47.92 | 47.27 | 47.47 | 23,245,692 | -0.38(-0.79%) |
Dec 14, 2018 | 47.82 | 48.08 | 47.78 | 47.85 | 17,405,016 | -0.55(-1.14%) |
Dec 13, 2018 | 48.57 | 48.68 | 48.31 | 48.41 | 13,244,873 | -0.14(-0.30%) |
Dec 12, 2018 | 48.69 | 48.90 | 48.54 | 48.55 | 12,484,553 | +0.58(+1.21%) |
Dec 11, 2018 | 48.17 | 48.30 | 47.65 | 47.97 | 15,807,046 | -0.04(-0.08%) |
Dec 10, 2018 | 48.05 | 48.20 | 47.41 | 48.01 | 20,121,238 | -0.37(-0.77%) |
Dec 07, 2018 | 48.81 | 49.00 | 48.19 | 48.38 | 18,995,238 | -0.36(-0.74%) |
Dec 06, 2018 | 48.28 | 48.81 | 47.75 | 48.74 | 30,478,204 | -0.07(-0.15%) |
Dec 04, 2018 | 49.94 | 50.00 | 48.76 | 48.81 | 17,002,950 | -1.87(-3.69%) |