Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.59 | 48.67 | 48.27 | 48.62 | 5,977,769 | +0.04(+0.09%) |
Mar 28, 2019 | 49.20 | 49.41 | 48.33 | 48.57 | 3,973,313 | -0.65(-1.32%) |
Mar 27, 2019 | 49.71 | 49.71 | 48.94 | 49.22 | 2,616,627 | -0.39(-0.78%) |
Mar 26, 2019 | 49.28 | 49.71 | 49.24 | 49.61 | 2,389,004 | +0.25(+0.51%) |
Mar 25, 2019 | 49.39 | 49.54 | 49.14 | 49.36 | 3,031,956 | +0.00(+0.00%) |
Mar 22, 2019 | 49.11 | 49.74 | 48.99 | 49.36 | 3,351,930 | +0.51(+1.04%) |
Mar 21, 2019 | 48.25 | 48.96 | 48.17 | 48.85 | 2,595,528 | +0.56(+1.16%) |
Mar 20, 2019 | 48.26 | 48.78 | 48.05 | 48.29 | 2,768,386 | +0.15(+0.31%) |
Mar 19, 2019 | 48.50 | 48.64 | 47.94 | 48.14 | 3,004,619 | -0.40(-0.82%) |
Mar 18, 2019 | 48.82 | 48.96 | 48.32 | 48.54 | 3,708,885 | -0.33(-0.67%) |
Mar 15, 2019 | 48.66 | 49.20 | 48.56 | 48.87 | 11,572,722 | +0.29(+0.61%) |
Mar 14, 2019 | 48.69 | 48.87 | 48.38 | 48.57 | 3,783,777 | -0.07(-0.15%) |
Mar 13, 2019 | 48.49 | 48.74 | 48.35 | 48.65 | 3,168,416 | +0.16(+0.34%) |
Mar 12, 2019 | 48.27 | 48.57 | 48.08 | 48.48 | 3,022,362 | +0.35(+0.73%) |
Mar 11, 2019 | 47.80 | 48.16 | 47.76 | 48.13 | 3,431,513 | +0.33(+0.68%) |
Mar 08, 2019 | 47.80 | 48.00 | 47.40 | 47.80 | 4,092,713 | +0.13(+0.27%) |
Mar 07, 2019 | 47.44 | 47.83 | 47.37 | 47.68 | 3,768,148 | +0.37(+0.78%) |
Mar 06, 2019 | 47.17 | 47.43 | 46.99 | 47.31 | 3,370,361 | +0.16(+0.35%) |
Mar 05, 2019 | 47.20 | 47.33 | 46.97 | 47.14 | 5,882,752 | -0.15(-0.33%) |
Mar 04, 2019 | 47.14 | 47.32 | 46.72 | 47.30 | 3,988,965 | +0.14(+0.29%) |
Mar 01, 2019 | 47.12 | 47.23 | 46.62 | 47.16 | 4,222,558 | +0.05(+0.11%) |
Feb 28, 2019 | 46.65 | 47.14 | 46.48 | 47.11 | 5,247,681 | +0.40(+0.86%) |
Feb 27, 2019 | 46.65 | 46.85 | 46.48 | 46.71 | 3,100,194 | -0.07(-0.15%) |
Feb 26, 2019 | 47.13 | 47.14 | 46.73 | 46.77 | 5,067,211 | -0.21(-0.44%) |
Feb 25, 2019 | 47.41 | 47.54 | 46.80 | 46.98 | 4,021,479 | -0.48(-1.01%) |
Feb 22, 2019 | 47.20 | 47.46 | 46.88 | 47.46 | 3,086,450 | +0.42(+0.89%) |
Feb 21, 2019 | 46.34 | 47.14 | 46.15 | 47.04 | 3,431,265 | +0.58(+1.26%) |
Feb 20, 2019 | 46.17 | 46.53 | 45.89 | 46.46 | 6,714,139 | +0.27(+0.58%) |
Feb 19, 2019 | 46.00 | 46.23 | 45.81 | 46.19 | 3,945,411 | +0.28(+0.62%) |
Feb 15, 2019 | 46.08 | 46.11 | 45.74 | 45.91 | 3,330,184 | +0.16(+0.36%) |
Feb 14, 2019 | 45.77 | 46.16 | 45.55 | 45.74 | 7,482,525 | +0.00(+0.00%) |
Feb 13, 2019 | 45.90 | 45.95 | 45.54 | 45.74 | 2,950,416 | -0.18(-0.39%) |
Feb 12, 2019 | 46.10 | 46.29 | 45.68 | 45.92 | 3,641,046 | -0.08(-0.17%) |
Feb 11, 2019 | 45.93 | 46.14 | 45.80 | 46.00 | 2,810,515 | +0.08(+0.17%) |
Feb 08, 2019 | 45.61 | 45.94 | 45.29 | 45.92 | 2,416,500 | +0.30(+0.66%) |
Feb 07, 2019 | 44.70 | 45.65 | 44.70 | 45.62 | 2,694,457 | +0.60(+1.34%) |
Feb 06, 2019 | 44.96 | 45.23 | 44.72 | 45.02 | 2,218,062 | +0.03(+0.06%) |
Feb 05, 2019 | 45.01 | 45.09 | 44.67 | 45.00 | 3,232,367 | +0.02(+0.04%) |
Feb 04, 2019 | 44.62 | 44.99 | 44.28 | 44.98 | 3,231,792 | +0.21(+0.46%) |
Feb 01, 2019 | 44.89 | 45.08 | 44.25 | 44.77 | 4,158,276 | -0.19(-0.42%) |
Jan 31, 2019 | 43.75 | 45.15 | 43.45 | 44.96 | 7,967,080 | +1.24(+2.83%) |
Jan 30, 2019 | 43.27 | 44.08 | 43.27 | 43.73 | 3,751,563 | +0.24(+0.55%) |
Jan 29, 2019 | 43.55 | 43.73 | 43.29 | 43.49 | 3,412,589 | +0.16(+0.38%) |
Jan 28, 2019 | 43.40 | 43.63 | 43.02 | 43.32 | 2,808,831 | -0.08(-0.18%) |
Jan 25, 2019 | 44.07 | 44.29 | 43.31 | 43.40 | 4,032,857 | -0.73(-1.65%) |
Jan 24, 2019 | 43.92 | 44.16 | 43.45 | 44.13 | 3,362,122 | +0.22(+0.51%) |
Jan 23, 2019 | 43.48 | 43.92 | 43.37 | 43.91 | 3,442,449 | +0.41(+0.95%) |
Jan 22, 2019 | 43.60 | 43.96 | 43.06 | 43.49 | 7,696,455 | -0.04(-0.10%) |
Jan 18, 2019 | 43.71 | 43.80 | 43.37 | 43.54 | 4,018,417 | +0.01(+0.02%) |
Jan 17, 2019 | 43.31 | 43.56 | 43.08 | 43.53 | 3,685,085 | +0.38(+0.88%) |
Jan 16, 2019 | 42.72 | 43.19 | 42.46 | 43.15 | 3,955,970 | +0.31(+0.72%) |
Jan 15, 2019 | 42.02 | 43.00 | 41.93 | 42.84 | 3,577,877 | +0.82(+1.96%) |
Jan 14, 2019 | 42.08 | 42.22 | 41.47 | 42.02 | 4,737,795 | -0.31(-0.73%) |
Jan 11, 2019 | 42.21 | 42.36 | 41.91 | 42.33 | 4,066,395 | +0.02(+0.04%) |
Jan 10, 2019 | 41.54 | 42.34 | 41.42 | 42.31 | 4,545,975 | +0.70(+1.67%) |
Jan 09, 2019 | 41.97 | 42.09 | 41.44 | 41.61 | 4,222,065 | -0.33(-0.80%) |
Jan 08, 2019 | 41.44 | 41.98 | 41.30 | 41.95 | 3,642,960 | +0.48(+1.16%) |
Jan 07, 2019 | 41.44 | 41.72 | 41.18 | 41.47 | 4,900,374 | -0.18(-0.43%) |
Jan 04, 2019 | 40.96 | 41.71 | 40.96 | 41.65 | 6,446,213 | +0.40(+0.98%) |
Jan 03, 2019 | 41.45 | 41.80 | 41.11 | 41.24 | 6,157,509 | -0.16(-0.39%) |