Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 57.49 | 58.08 | 57.15 | 57.25 | 2,112,464 | -0.20(-0.35%) |
Feb 27, 2019 | 57.10 | 57.47 | 56.70 | 57.45 | 2,088,155 | +0.09(+0.16%) |
Feb 26, 2019 | 57.29 | 57.46 | 56.88 | 57.36 | 2,184,362 | +0.09(+0.16%) |
Feb 25, 2019 | 56.92 | 57.92 | 56.65 | 57.27 | 2,121,640 | +0.70(+1.24%) |
Feb 22, 2019 | 55.56 | 56.72 | 55.46 | 56.57 | 3,291,000 | +1.17(+2.11%) |
Feb 21, 2019 | 55.00 | 55.60 | 54.22 | 55.40 | 2,478,089 | +0.33(+0.60%) |
Feb 20, 2019 | 57.00 | 57.25 | 54.91 | 55.07 | 4,325,253 | +2.43(+4.62%) |
Feb 19, 2019 | 52.34 | 52.77 | 52.14 | 52.64 | 3,009,732 | +0.06(+0.11%) |
Feb 15, 2019 | 52.09 | 52.60 | 51.70 | 52.58 | 2,098,100 | +0.92(+1.78%) |
Feb 14, 2019 | 51.32 | 51.90 | 51.01 | 51.66 | 2,029,124 | +0.30(+0.58%) |
Feb 13, 2019 | 52.25 | 52.37 | 51.20 | 51.36 | 1,872,221 | -0.77(-1.48%) |
Feb 12, 2019 | 51.31 | 52.18 | 50.98 | 52.13 | 1,877,077 | +1.29(+2.54%) |
Feb 11, 2019 | 51.00 | 51.44 | 50.70 | 50.84 | 1,497,668 | -0.07(-0.14%) |
Feb 08, 2019 | 50.20 | 50.91 | 49.97 | 50.91 | 1,295,500 | +0.33(+0.65%) |
Feb 07, 2019 | 50.12 | 50.62 | 49.96 | 50.58 | 1,393,669 | +0.10(+0.20%) |
Feb 06, 2019 | 50.09 | 50.58 | 49.76 | 50.48 | 1,402,386 | +0.40(+0.80%) |
Feb 05, 2019 | 49.90 | 50.21 | 49.69 | 50.08 | 1,364,186 | +0.39(+0.78%) |
Feb 04, 2019 | 49.03 | 51.01 | 48.75 | 49.69 | 2,100,483 | +1.01(+2.07%) |
Feb 01, 2019 | 48.05 | 48.81 | 48.00 | 48.68 | 1,532,900 | +0.65(+1.35%) |
Jan 31, 2019 | 47.50 | 48.17 | 47.48 | 48.03 | 2,044,633 | +0.55(+1.16%) |
Jan 30, 2019 | 46.53 | 47.59 | 46.28 | 47.48 | 1,633,062 | +1.18(+2.55%) |
Jan 29, 2019 | 46.45 | 46.58 | 45.97 | 46.30 | 1,019,994 | -0.16(-0.34%) |
Jan 28, 2019 | 45.96 | 46.46 | 45.76 | 46.46 | 1,086,240 | -0.13(-0.28%) |
Jan 25, 2019 | 46.48 | 46.74 | 46.22 | 46.59 | 1,535,000 | +0.65(+1.41%) |
Jan 24, 2019 | 45.48 | 46.13 | 45.24 | 45.94 | 1,194,865 | +0.46(+1.01%) |
Jan 23, 2019 | 45.57 | 46.23 | 45.17 | 45.48 | 1,088,471 | -0.30(-0.66%) |
Jan 22, 2019 | 46.22 | 46.60 | 45.41 | 45.78 | 1,685,007 | -0.84(-1.80%) |
Jan 18, 2019 | 46.05 | 46.63 | 45.63 | 46.62 | 1,924,700 | +0.88(+1.92%) |
Jan 17, 2019 | 45.14 | 45.77 | 44.99 | 45.74 | 1,255,513 | +0.37(+0.82%) |
Jan 16, 2019 | 45.12 | 45.46 | 44.97 | 45.37 | 1,025,783 | +0.10(+0.22%) |
Jan 15, 2019 | 44.67 | 45.33 | 44.44 | 45.27 | 1,509,474 | +0.89(+2.01%) |
Jan 14, 2019 | 44.15 | 44.55 | 43.91 | 44.38 | 1,052,961 | -0.07(-0.16%) |
Jan 11, 2019 | 44.03 | 44.58 | 43.80 | 44.45 | 1,221,800 | +0.13(+0.29%) |
Jan 10, 2019 | 43.64 | 44.36 | 43.29 | 44.32 | 910,981 | +0.47(+1.07%) |
Jan 09, 2019 | 43.67 | 44.17 | 43.42 | 43.85 | 1,157,662 | +0.18(+0.41%) |
Jan 08, 2019 | 44.16 | 44.24 | 43.28 | 43.67 | 1,426,286 | +0.25(+0.58%) |
Jan 07, 2019 | 42.93 | 43.73 | 42.80 | 43.42 | 1,672,574 | +0.16(+0.37%) |
Jan 04, 2019 | 42.13 | 43.49 | 41.78 | 43.26 | 1,775,500 | +1.73(+4.17%) |
Jan 03, 2019 | 42.69 | 42.93 | 41.43 | 41.53 | 1,618,462 | -1.70(-3.93%) |
Jan 02, 2019 | 42.65 | 43.48 | 42.50 | 43.23 | 1,463,554 | -0.25(-0.57%) |
Dec 31, 2018 | 43.60 | 43.79 | 43.15 | 43.48 | 1,202,100 | +0.14(+0.32%) |
Dec 28, 2018 | 43.54 | 43.95 | 42.65 | 43.34 | 1,243,900 | -0.07(-0.16%) |
Dec 27, 2018 | 42.07 | 43.41 | 41.74 | 43.41 | 1,566,573 | +0.82(+1.93%) |
Dec 26, 2018 | 40.69 | 42.61 | 40.44 | 42.59 | 1,587,940 | +2.28(+5.66%) |
Dec 24, 2018 | 40.54 | 41.42 | 40.31 | 40.31 | 1,287,700 | -0.38(-0.93%) |
Dec 21, 2018 | 41.71 | 42.39 | 40.63 | 40.69 | 4,200,600 | -0.87(-2.09%) |
Dec 20, 2018 | 42.00 | 42.41 | 41.01 | 41.56 | 1,975,459 | -0.53(-1.26%) |
Dec 19, 2018 | 42.94 | 43.53 | 41.44 | 42.09 | 2,381,677 | -0.98(-2.28%) |
Dec 18, 2018 | 42.74 | 43.35 | 42.52 | 43.07 | 2,382,107 | +0.76(+1.80%) |
Dec 17, 2018 | 43.14 | 43.20 | 42.07 | 42.31 | 1,682,170 | -0.91(-2.11%) |
Dec 14, 2018 | 43.65 | 44.01 | 42.51 | 43.22 | 1,293,900 | -0.89(-2.02%) |
Dec 13, 2018 | 44.50 | 44.70 | 43.86 | 44.11 | 922,269 | -0.28(-0.63%) |
Dec 12, 2018 | 44.73 | 45.05 | 44.34 | 44.39 | 1,310,271 | +0.56(+1.28%) |
Dec 11, 2018 | 44.13 | 44.70 | 43.58 | 43.83 | 1,498,243 | +0.45(+1.04%) |
Dec 10, 2018 | 42.67 | 43.60 | 42.44 | 43.38 | 1,861,753 | +0.71(+1.66%) |
Dec 07, 2018 | 43.65 | 43.89 | 42.29 | 42.67 | 1,817,600 | -1.33(-3.02%) |
Dec 06, 2018 | 43.85 | 44.24 | 43.22 | 44.00 | 2,771,289 | -0.73(-1.63%) |
Dec 04, 2018 | 46.11 | 46.32 | 44.58 | 44.73 | 2,287,900 | -1.49(-3.22%) |