Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.16 | 44.20 | 43.82 | 44.14 | 2,119,442 | +0.32(+0.73%) |
Mar 28, 2019 | 43.80 | 44.02 | 43.43 | 43.82 | 1,956,482 | +0.12(+0.28%) |
Mar 27, 2019 | 43.59 | 43.94 | 43.53 | 43.70 | 2,101,058 | +0.12(+0.26%) |
Mar 26, 2019 | 43.17 | 43.60 | 43.17 | 43.58 | 2,390,139 | +0.60(+1.40%) |
Mar 25, 2019 | 43.16 | 43.48 | 42.94 | 42.98 | 2,731,725 | -0.11(-0.25%) |
Mar 22, 2019 | 43.14 | 43.50 | 42.87 | 43.09 | 2,456,670 | -0.37(-0.86%) |
Mar 21, 2019 | 42.67 | 43.59 | 42.62 | 43.46 | 2,164,246 | +0.64(+1.49%) |
Mar 20, 2019 | 43.57 | 43.68 | 42.74 | 42.82 | 2,364,250 | -0.87(-1.99%) |
Mar 19, 2019 | 43.90 | 44.20 | 43.49 | 43.69 | 4,186,910 | -0.12(-0.26%) |
Mar 18, 2019 | 43.49 | 43.89 | 43.42 | 43.81 | 1,623,059 | +0.46(+1.07%) |
Mar 15, 2019 | 43.28 | 43.69 | 43.23 | 43.34 | 4,342,847 | +0.01(+0.02%) |
Mar 14, 2019 | 43.20 | 43.40 | 43.08 | 43.33 | 1,549,861 | +0.19(+0.43%) |
Mar 13, 2019 | 43.16 | 43.44 | 43.06 | 43.15 | 1,760,196 | +0.15(+0.35%) |
Mar 12, 2019 | 42.94 | 43.24 | 42.90 | 43.00 | 1,650,285 | +0.20(+0.48%) |
Mar 11, 2019 | 42.86 | 42.92 | 42.59 | 42.79 | 3,585,405 | +0.08(+0.19%) |
Mar 08, 2019 | 42.33 | 42.75 | 42.17 | 42.71 | 1,639,056 | +0.06(+0.15%) |
Mar 07, 2019 | 42.95 | 42.95 | 42.45 | 42.65 | 3,096,364 | -0.39(-0.91%) |
Mar 06, 2019 | 43.49 | 43.60 | 43.00 | 43.04 | 1,690,233 | -0.39(-0.90%) |
Mar 05, 2019 | 43.55 | 43.73 | 43.14 | 43.43 | 1,418,964 | -0.14(-0.33%) |
Mar 04, 2019 | 43.91 | 44.11 | 43.32 | 43.57 | 2,757,058 | -0.28(-0.65%) |
Mar 01, 2019 | 43.89 | 44.15 | 43.57 | 43.86 | 1,803,503 | +0.30(+0.69%) |
Feb 28, 2019 | 43.32 | 43.60 | 43.16 | 43.56 | 2,804,930 | +0.25(+0.57%) |
Feb 27, 2019 | 43.12 | 43.38 | 43.04 | 43.31 | 1,449,060 | +0.06(+0.14%) |
Feb 26, 2019 | 43.31 | 43.70 | 43.20 | 43.25 | 1,761,057 | -0.14(-0.33%) |
Feb 25, 2019 | 43.40 | 43.67 | 43.25 | 43.39 | 1,907,688 | +0.25(+0.57%) |
Feb 22, 2019 | 43.13 | 43.30 | 42.93 | 43.14 | 1,733,278 | +0.05(+0.12%) |
Feb 21, 2019 | 43.42 | 43.54 | 42.88 | 43.09 | 2,687,596 | -0.21(-0.49%) |
Feb 20, 2019 | 43.39 | 43.59 | 43.18 | 43.30 | 3,157,559 | -0.04(-0.10%) |
Feb 19, 2019 | 42.92 | 43.40 | 42.73 | 43.34 | 2,784,303 | +0.34(+0.80%) |
Feb 15, 2019 | 42.99 | 43.13 | 42.86 | 43.00 | 2,579,690 | +0.43(+1.02%) |
Feb 14, 2019 | 42.68 | 42.88 | 42.16 | 42.57 | 2,767,734 | -0.44(-1.03%) |
Feb 13, 2019 | 43.17 | 43.56 | 42.91 | 43.01 | 2,205,261 | -0.02(-0.04%) |
Feb 12, 2019 | 42.85 | 43.20 | 42.67 | 43.03 | 2,243,868 | +0.46(+1.08%) |
Feb 11, 2019 | 42.26 | 42.59 | 41.77 | 42.57 | 3,244,619 | +0.31(+0.73%) |
Feb 08, 2019 | 42.16 | 42.41 | 41.61 | 42.26 | 2,502,403 | -0.27(-0.64%) |
Feb 07, 2019 | 42.04 | 42.80 | 42.03 | 42.53 | 2,583,520 | +0.26(+0.61%) |
Feb 06, 2019 | 42.50 | 43.04 | 42.14 | 42.28 | 2,996,976 | -0.37(-0.87%) |
Feb 05, 2019 | 41.66 | 42.81 | 40.52 | 42.65 | 4,589,572 | +1.03(+2.48%) |
Feb 04, 2019 | 41.69 | 41.70 | 41.24 | 41.62 | 2,805,572 | +0.12(+0.30%) |
Feb 01, 2019 | 41.57 | 41.60 | 41.18 | 41.49 | 2,483,252 | +0.09(+0.21%) |
Jan 31, 2019 | 40.90 | 41.47 | 40.81 | 41.40 | 3,288,779 | +0.26(+0.62%) |
Jan 30, 2019 | 40.72 | 41.32 | 40.57 | 41.15 | 1,856,517 | +0.48(+1.17%) |
Jan 29, 2019 | 41.04 | 41.31 | 40.51 | 40.67 | 2,462,832 | -0.50(-1.22%) |
Jan 28, 2019 | 41.02 | 41.29 | 40.58 | 41.17 | 1,785,219 | -0.09(-0.21%) |
Jan 25, 2019 | 41.42 | 41.80 | 41.22 | 41.26 | 2,515,662 | +0.08(+0.19%) |
Jan 24, 2019 | 40.94 | 41.32 | 40.89 | 41.18 | 2,447,591 | +0.15(+0.37%) |
Jan 23, 2019 | 40.87 | 41.07 | 40.46 | 41.03 | 1,849,378 | +0.26(+0.63%) |
Jan 22, 2019 | 41.01 | 41.37 | 40.60 | 40.78 | 2,620,964 | -0.41(-1.01%) |
Jan 18, 2019 | 40.92 | 41.29 | 40.73 | 41.19 | 3,629,176 | +0.50(+1.24%) |
Jan 17, 2019 | 39.82 | 40.80 | 39.82 | 40.69 | 2,850,113 | +0.69(+1.72%) |
Jan 16, 2019 | 39.91 | 40.20 | 39.54 | 40.00 | 2,598,451 | +0.39(+0.98%) |
Jan 15, 2019 | 39.36 | 39.64 | 39.07 | 39.61 | 1,966,413 | +0.32(+0.81%) |
Jan 14, 2019 | 38.90 | 39.55 | 38.87 | 39.29 | 2,152,225 | +0.06(+0.16%) |
Jan 11, 2019 | 38.82 | 39.36 | 38.77 | 39.23 | 2,327,432 | +0.21(+0.54%) |
Jan 10, 2019 | 38.59 | 39.15 | 38.56 | 39.02 | 3,030,296 | +0.40(+1.03%) |
Jan 09, 2019 | 38.21 | 38.72 | 38.20 | 38.62 | 2,264,997 | +0.34(+0.88%) |
Jan 08, 2019 | 39.00 | 39.08 | 37.87 | 38.29 | 3,496,877 | -0.52(-1.34%) |
Jan 07, 2019 | 38.78 | 39.22 | 38.62 | 38.81 | 2,124,258 | -0.14(-0.36%) |
Jan 04, 2019 | 38.36 | 39.00 | 38.27 | 38.95 | 3,601,752 | +1.16(+3.08%) |
Jan 03, 2019 | 38.12 | 38.38 | 37.74 | 37.79 | 4,107,558 | -0.53(-1.38%) |