Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.81 | 49.27 | 48.68 | 49.07 | 5,347,989 | +0.21(+0.43%) |
Feb 27, 2019 | 48.64 | 49.17 | 48.17 | 48.86 | 4,077,898 | +1.03(+2.16%) |
Feb 26, 2019 | 47.93 | 48.03 | 47.56 | 47.83 | 6,532,285 | -0.01(-0.02%) |
Feb 25, 2019 | 47.88 | 48.03 | 47.46 | 47.83 | 4,319,501 | +0.02(+0.05%) |
Feb 22, 2019 | 47.60 | 48.08 | 47.34 | 47.81 | 3,668,445 | +0.33(+0.69%) |
Feb 21, 2019 | 46.97 | 47.52 | 46.81 | 47.48 | 4,676,716 | +0.25(+0.53%) |
Feb 20, 2019 | 46.95 | 47.32 | 46.72 | 47.23 | 4,454,491 | +0.33(+0.69%) |
Feb 19, 2019 | 46.18 | 46.97 | 46.18 | 46.91 | 5,006,678 | -0.08(-0.18%) |
Feb 15, 2019 | 46.89 | 47.10 | 46.77 | 46.99 | 3,602,166 | +0.33(+0.70%) |
Feb 14, 2019 | 46.71 | 46.96 | 46.47 | 46.67 | 3,396,638 | -0.05(-0.11%) |
Feb 13, 2019 | 46.58 | 46.73 | 46.43 | 46.72 | 3,558,572 | -0.01(-0.02%) |
Feb 12, 2019 | 46.75 | 46.92 | 46.36 | 46.72 | 3,041,934 | +0.02(+0.04%) |
Feb 11, 2019 | 46.64 | 46.82 | 46.49 | 46.71 | 3,265,320 | +0.08(+0.18%) |
Feb 08, 2019 | 46.42 | 46.63 | 46.11 | 46.62 | 3,655,381 | +0.16(+0.34%) |
Feb 07, 2019 | 45.89 | 46.47 | 45.69 | 46.47 | 4,001,470 | +0.58(+1.25%) |
Feb 06, 2019 | 45.68 | 45.97 | 45.62 | 45.89 | 3,276,601 | +0.08(+0.18%) |
Feb 05, 2019 | 45.78 | 45.93 | 45.46 | 45.81 | 3,636,977 | -0.06(-0.13%) |
Feb 04, 2019 | 45.31 | 45.89 | 44.98 | 45.86 | 2,868,567 | +0.38(+0.84%) |
Feb 01, 2019 | 45.46 | 45.58 | 45.10 | 45.48 | 3,367,495 | -0.03(-0.07%) |
Jan 31, 2019 | 44.37 | 45.62 | 44.16 | 45.51 | 4,109,864 | +1.08(+2.44%) |
Jan 30, 2019 | 43.80 | 44.62 | 43.80 | 44.43 | 2,864,586 | +0.40(+0.91%) |
Jan 29, 2019 | 43.87 | 44.15 | 43.77 | 44.03 | 2,726,946 | +0.31(+0.71%) |
Jan 28, 2019 | 43.92 | 44.16 | 43.45 | 43.72 | 2,933,597 | -0.21(-0.47%) |
Jan 25, 2019 | 44.22 | 44.50 | 43.88 | 43.93 | 3,067,025 | -0.49(-1.11%) |
Jan 24, 2019 | 44.45 | 44.45 | 44.00 | 44.42 | 2,789,033 | -0.08(-0.17%) |
Jan 23, 2019 | 43.92 | 44.54 | 43.92 | 44.50 | 3,484,010 | +0.51(+1.16%) |
Jan 22, 2019 | 43.40 | 44.06 | 43.37 | 43.99 | 4,439,785 | +0.65(+1.50%) |
Jan 18, 2019 | 43.46 | 43.67 | 43.12 | 43.34 | 4,916,109 | -0.23(-0.52%) |
Jan 17, 2019 | 42.99 | 43.64 | 42.94 | 43.56 | 5,499,810 | +0.63(+1.48%) |
Jan 16, 2019 | 42.82 | 43.11 | 42.67 | 42.93 | 3,470,168 | -0.02(-0.04%) |
Jan 15, 2019 | 42.29 | 43.08 | 42.21 | 42.94 | 4,245,521 | +0.60(+1.42%) |
Jan 14, 2019 | 42.99 | 42.99 | 41.69 | 42.34 | 5,230,546 | -0.94(-2.18%) |
Jan 11, 2019 | 43.29 | 43.55 | 43.02 | 43.29 | 4,554,994 | -0.10(-0.23%) |
Jan 10, 2019 | 42.88 | 43.46 | 42.78 | 43.39 | 3,457,121 | +0.59(+1.38%) |
Jan 09, 2019 | 42.96 | 43.32 | 42.60 | 42.79 | 3,296,123 | -0.33(-0.75%) |
Jan 08, 2019 | 43.02 | 43.21 | 42.77 | 43.12 | 3,514,844 | +0.17(+0.39%) |
Jan 07, 2019 | 42.65 | 43.31 | 42.59 | 42.95 | 4,235,808 | +0.09(+0.21%) |
Jan 04, 2019 | 42.21 | 42.99 | 42.21 | 42.86 | 5,361,121 | +0.46(+1.08%) |
Jan 03, 2019 | 42.44 | 43.08 | 42.38 | 42.40 | 3,807,815 | -0.01(-0.02%) |
Jan 02, 2019 | 43.22 | 43.22 | 42.15 | 42.41 | 3,847,124 | -1.02(-2.34%) |
Dec 31, 2018 | 42.80 | 43.47 | 42.49 | 43.43 | 3,412,320 | +0.60(+1.40%) |
Dec 28, 2018 | 43.05 | 43.36 | 42.61 | 42.83 | 2,597,922 | -0.08(-0.19%) |
Dec 27, 2018 | 42.36 | 42.91 | 41.64 | 42.91 | 3,624,901 | +0.60(+1.42%) |
Dec 26, 2018 | 41.65 | 42.34 | 41.07 | 42.31 | 3,082,651 | +0.68(+1.64%) |
Dec 24, 2018 | 43.80 | 44.01 | 41.49 | 41.63 | 2,088,909 | -2.13(-4.86%) |
Dec 21, 2018 | 43.86 | 45.05 | 43.58 | 43.75 | 6,703,349 | -0.22(-0.49%) |
Dec 20, 2018 | 44.04 | 44.41 | 43.35 | 43.97 | 4,184,656 | -0.05(-0.11%) |
Dec 19, 2018 | 44.50 | 44.75 | 43.79 | 44.02 | 3,745,785 | -0.37(-0.83%) |
Dec 18, 2018 | 44.65 | 45.08 | 44.15 | 44.39 | 3,816,772 | -0.18(-0.39%) |
Dec 17, 2018 | 46.53 | 46.54 | 44.35 | 44.56 | 4,212,978 | -1.90(-4.09%) |
Dec 14, 2018 | 46.59 | 46.60 | 46.25 | 46.47 | 3,605,642 | -0.09(-0.20%) |
Dec 13, 2018 | 46.51 | 46.88 | 46.42 | 46.56 | 3,167,070 | +0.07(+0.14%) |
Dec 12, 2018 | 46.71 | 46.97 | 46.49 | 46.49 | 4,849,406 | -0.06(-0.13%) |
Dec 11, 2018 | 46.34 | 46.77 | 46.03 | 46.55 | 2,628,939 | +0.33(+0.72%) |
Dec 10, 2018 | 46.32 | 46.51 | 45.57 | 46.22 | 4,807,345 | -0.04(-0.09%) |
Dec 07, 2018 | 46.15 | 46.53 | 45.73 | 46.26 | 4,181,533 | +0.16(+0.34%) |
Dec 06, 2018 | 46.36 | 46.58 | 45.19 | 46.10 | 4,792,201 | -0.09(-0.20%) |
Dec 04, 2018 | 46.16 | 46.62 | 46.01 | 46.19 | 4,765,044 | +0.11(+0.23%) |