Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.70 | 42.95 | 42.62 | 42.70 | 2,269,607 | +0.02(+0.04%) |
Feb 27, 2019 | 42.23 | 42.81 | 42.00 | 42.69 | 3,250,697 | +0.55(+1.31%) |
Feb 26, 2019 | 42.45 | 42.71 | 42.11 | 42.13 | 2,475,704 | -0.48(-1.12%) |
Feb 25, 2019 | 42.97 | 43.22 | 42.58 | 42.61 | 2,250,657 | -0.15(-0.35%) |
Feb 22, 2019 | 42.56 | 42.79 | 42.39 | 42.76 | 2,880,679 | +0.23(+0.53%) |
Feb 21, 2019 | 42.43 | 42.76 | 42.35 | 42.54 | 3,703,221 | -0.32(-0.74%) |
Feb 20, 2019 | 42.36 | 42.90 | 42.13 | 42.85 | 2,220,978 | +0.47(+1.10%) |
Feb 19, 2019 | 41.56 | 42.50 | 41.53 | 42.39 | 2,118,191 | +0.51(+1.22%) |
Feb 15, 2019 | 41.15 | 41.90 | 40.22 | 41.88 | 3,284,068 | +0.99(+2.41%) |
Feb 14, 2019 | 41.13 | 41.19 | 40.61 | 40.89 | 3,236,599 | -0.52(-1.25%) |
Feb 13, 2019 | 41.52 | 41.78 | 41.21 | 41.41 | 2,716,477 | -0.03(-0.08%) |
Feb 12, 2019 | 41.37 | 41.72 | 41.18 | 41.44 | 3,186,498 | +0.39(+0.95%) |
Feb 11, 2019 | 40.95 | 41.24 | 40.82 | 41.05 | 2,198,456 | +0.32(+0.77%) |
Feb 08, 2019 | 40.75 | 40.93 | 40.16 | 40.73 | 3,475,728 | -0.22(-0.53%) |
Feb 07, 2019 | 41.26 | 41.72 | 40.72 | 40.95 | 3,940,452 | +0.27(+0.65%) |
Feb 06, 2019 | 40.36 | 40.77 | 40.30 | 40.69 | 2,426,256 | +0.12(+0.31%) |
Feb 05, 2019 | 40.66 | 40.86 | 40.08 | 40.56 | 4,454,599 | -0.15(-0.37%) |
Feb 04, 2019 | 40.17 | 40.75 | 39.88 | 40.71 | 3,229,782 | +0.60(+1.49%) |
Feb 01, 2019 | 39.70 | 40.19 | 39.41 | 40.11 | 2,917,368 | +0.58(+1.47%) |
Jan 31, 2019 | 39.66 | 39.87 | 38.89 | 39.53 | 4,701,254 | -0.32(-0.81%) |
Jan 30, 2019 | 40.20 | 40.39 | 39.80 | 39.85 | 2,803,370 | -0.22(-0.56%) |
Jan 29, 2019 | 40.52 | 40.86 | 40.05 | 40.08 | 2,179,295 | -0.46(-1.13%) |
Jan 28, 2019 | 40.10 | 40.66 | 39.96 | 40.54 | 3,145,889 | +0.10(+0.25%) |
Jan 25, 2019 | 40.54 | 40.87 | 40.33 | 40.44 | 3,472,959 | +0.07(+0.16%) |
Jan 24, 2019 | 39.68 | 40.49 | 39.63 | 40.37 | 3,785,729 | +0.41(+1.02%) |
Jan 23, 2019 | 39.37 | 40.28 | 38.81 | 39.96 | 7,095,829 | +1.31(+3.40%) |
Jan 22, 2019 | 38.87 | 39.01 | 38.36 | 38.65 | 5,178,000 | -0.43(-1.11%) |
Jan 18, 2019 | 38.92 | 39.21 | 38.27 | 39.08 | 5,128,057 | +0.38(+0.99%) |
Jan 17, 2019 | 37.83 | 38.73 | 37.50 | 38.70 | 4,757,341 | +0.70(+1.84%) |
Jan 16, 2019 | 37.50 | 38.14 | 37.35 | 38.00 | 3,387,638 | +0.78(+2.10%) |
Jan 15, 2019 | 36.67 | 37.24 | 36.37 | 37.22 | 2,101,244 | +0.41(+1.11%) |
Jan 14, 2019 | 36.27 | 37.01 | 36.17 | 36.81 | 2,544,588 | +0.27(+0.75%) |
Jan 11, 2019 | 36.12 | 36.66 | 35.93 | 36.54 | 2,496,852 | +0.19(+0.53%) |
Jan 10, 2019 | 36.08 | 36.51 | 35.87 | 36.35 | 2,386,534 | +0.17(+0.48%) |
Jan 09, 2019 | 35.99 | 36.51 | 35.70 | 36.17 | 3,250,824 | +0.31(+0.86%) |
Jan 08, 2019 | 35.98 | 35.99 | 35.27 | 35.87 | 3,394,026 | +0.32(+0.91%) |
Jan 07, 2019 | 35.11 | 36.04 | 34.97 | 35.54 | 2,958,362 | +0.14(+0.40%) |
Jan 04, 2019 | 35.00 | 35.56 | 34.79 | 35.40 | 2,853,682 | +1.05(+3.07%) |
Jan 03, 2019 | 34.50 | 35.00 | 34.22 | 34.35 | 2,502,208 | -0.19(-0.55%) |
Jan 02, 2019 | 33.25 | 34.56 | 33.25 | 34.54 | 2,651,708 | +0.70(+2.06%) |
Dec 31, 2018 | 33.63 | 34.02 | 33.18 | 33.84 | 3,100,599 | +0.26(+0.77%) |
Dec 28, 2018 | 33.78 | 34.08 | 33.30 | 33.58 | 3,080,133 | -0.02(-0.07%) |
Dec 27, 2018 | 33.10 | 33.61 | 32.55 | 33.61 | 2,996,819 | -0.04(-0.12%) |
Dec 26, 2018 | 32.07 | 33.66 | 31.63 | 33.65 | 3,575,234 | +1.66(+5.19%) |
Dec 24, 2018 | 32.20 | 32.56 | 31.72 | 31.99 | 1,811,602 | -0.46(-1.41%) |
Dec 21, 2018 | 33.02 | 33.48 | 32.32 | 32.45 | 4,596,061 | -0.56(-1.71%) |
Dec 20, 2018 | 33.08 | 33.64 | 32.75 | 33.01 | 3,881,033 | -0.32(-0.97%) |
Dec 19, 2018 | 33.93 | 34.48 | 33.14 | 33.33 | 4,271,928 | -0.52(-1.55%) |
Dec 18, 2018 | 34.45 | 34.80 | 33.56 | 33.86 | 3,967,178 | -0.36(-1.04%) |
Dec 17, 2018 | 34.31 | 35.07 | 34.10 | 34.21 | 4,653,626 | -0.29(-0.84%) |
Dec 14, 2018 | 34.95 | 35.50 | 34.39 | 34.51 | 4,716,931 | -0.80(-2.26%) |
Dec 13, 2018 | 36.50 | 36.54 | 35.22 | 35.30 | 4,475,178 | -1.01(-2.79%) |
Dec 12, 2018 | 36.70 | 36.73 | 36.10 | 36.32 | 5,710,348 | +0.22(+0.62%) |
Dec 11, 2018 | 37.19 | 37.38 | 35.96 | 36.09 | 3,243,827 | -0.65(-1.76%) |
Dec 10, 2018 | 37.20 | 37.44 | 36.30 | 36.74 | 3,396,992 | -0.73(-1.95%) |
Dec 07, 2018 | 38.07 | 38.57 | 37.24 | 37.47 | 2,450,622 | -0.65(-1.70%) |
Dec 06, 2018 | 37.40 | 38.16 | 37.01 | 38.12 | 3,735,887 | +0.00(+0.00%) |
Dec 04, 2018 | 40.08 | 40.18 | 37.56 | 38.12 | 4,378,159 | -2.08(-5.17%) |