Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.43 | 46.91 | 46.25 | 46.64 | 1,801,000 | +0.45(+0.97%) |
Mar 28, 2019 | 46.06 | 46.45 | 45.62 | 46.19 | 1,498,130 | +0.22(+0.49%) |
Mar 27, 2019 | 46.32 | 46.44 | 45.24 | 45.97 | 1,695,120 | -0.42(-0.91%) |
Mar 26, 2019 | 46.93 | 47.30 | 46.11 | 46.39 | 1,623,440 | -0.21(-0.45%) |
Mar 25, 2019 | 46.30 | 46.87 | 46.14 | 46.60 | 973,880 | +0.10(+0.21%) |
Mar 22, 2019 | 47.06 | 47.31 | 46.44 | 46.51 | 1,653,000 | -0.86(-1.82%) |
Mar 21, 2019 | 46.36 | 47.56 | 46.36 | 47.37 | 1,287,460 | +0.88(+1.89%) |
Mar 20, 2019 | 46.56 | 46.77 | 46.05 | 46.49 | 1,314,890 | -0.21(-0.44%) |
Mar 19, 2019 | 47.00 | 47.00 | 46.41 | 46.70 | 2,196,620 | -0.12(-0.25%) |
Mar 18, 2019 | 46.93 | 47.29 | 46.49 | 46.81 | 2,549,110 | -0.10(-0.21%) |
Mar 15, 2019 | 46.70 | 46.95 | 46.34 | 46.91 | 2,498,000 | +0.35(+0.74%) |
Mar 14, 2019 | 47.03 | 47.23 | 46.42 | 46.57 | 1,322,870 | -0.30(-0.64%) |
Mar 13, 2019 | 46.75 | 47.14 | 46.41 | 46.87 | 1,766,870 | +0.31(+0.67%) |
Mar 12, 2019 | 46.61 | 46.79 | 45.98 | 46.55 | 1,761,610 | +0.00(+0.01%) |
Mar 11, 2019 | 45.95 | 46.56 | 45.41 | 46.55 | 1,511,400 | +0.55(+1.20%) |
Mar 08, 2019 | 45.31 | 46.06 | 45.13 | 46.00 | 1,666,000 | +0.30(+0.67%) |
Mar 07, 2019 | 45.72 | 46.03 | 45.04 | 45.69 | 2,408,680 | -0.17(-0.36%) |
Mar 06, 2019 | 46.25 | 46.78 | 45.48 | 45.86 | 1,901,130 | -0.53(-1.14%) |
Mar 05, 2019 | 46.60 | 47.12 | 46.09 | 46.39 | 2,685,880 | -0.21(-0.45%) |
Mar 04, 2019 | 48.00 | 48.49 | 45.62 | 46.60 | 3,429,630 | -1.09(-2.28%) |
Mar 01, 2019 | 45.75 | 48.14 | 45.36 | 47.69 | 4,892,000 | +1.94(+4.23%) |
Feb 28, 2019 | 45.64 | 46.35 | 45.61 | 45.75 | 2,852,690 | +0.32(+0.70%) |
Feb 27, 2019 | 44.50 | 46.33 | 43.05 | 45.43 | 5,604,450 | +4.78(+11.76%) |
Feb 26, 2019 | 41.09 | 41.80 | 40.39 | 40.65 | 3,113,530 | -0.47(-1.15%) |
Feb 25, 2019 | 41.44 | 41.56 | 40.95 | 41.13 | 1,413,940 | -0.06(-0.14%) |
Feb 22, 2019 | 40.66 | 41.23 | 40.63 | 41.18 | 2,059,000 | +0.74(+1.84%) |
Feb 21, 2019 | 40.84 | 41.23 | 40.00 | 40.44 | 2,072,880 | -0.52(-1.27%) |
Feb 20, 2019 | 40.90 | 40.98 | 40.21 | 40.96 | 2,129,380 | -0.02(-0.04%) |
Feb 19, 2019 | 40.83 | 41.22 | 40.74 | 40.98 | 1,630,120 | -0.12(-0.30%) |
Feb 15, 2019 | 41.02 | 41.28 | 40.69 | 41.10 | 1,000,000 | +0.33(+0.80%) |
Feb 14, 2019 | 40.72 | 41.09 | 40.48 | 40.78 | 1,451,590 | +0.08(+0.20%) |
Feb 13, 2019 | 40.76 | 40.90 | 40.51 | 40.70 | 1,078,180 | +0.17(+0.41%) |
Feb 12, 2019 | 40.10 | 40.57 | 39.76 | 40.53 | 1,167,700 | +0.80(+2.03%) |
Feb 11, 2019 | 40.46 | 40.58 | 39.69 | 39.72 | 1,452,840 | -0.63(-1.56%) |
Feb 08, 2019 | 39.60 | 40.37 | 39.33 | 40.35 | 1,231,000 | +0.54(+1.35%) |
Feb 07, 2019 | 39.27 | 39.81 | 39.07 | 39.81 | 760,010 | +0.21(+0.53%) |
Feb 06, 2019 | 39.97 | 40.10 | 39.38 | 39.61 | 1,328,860 | -0.46(-1.16%) |
Feb 05, 2019 | 39.90 | 40.10 | 39.68 | 40.07 | 1,195,750 | +0.22(+0.55%) |
Feb 04, 2019 | 39.31 | 40.02 | 39.13 | 39.85 | 1,548,040 | +0.49(+1.25%) |
Feb 01, 2019 | 39.09 | 39.66 | 38.91 | 39.36 | 1,524,000 | +0.28(+0.72%) |
Jan 31, 2019 | 38.41 | 39.73 | 38.41 | 39.07 | 2,007,690 | +0.67(+1.75%) |
Jan 30, 2019 | 38.23 | 38.50 | 37.50 | 38.40 | 1,711,730 | +0.41(+1.07%) |
Jan 29, 2019 | 38.28 | 38.29 | 37.77 | 37.99 | 1,403,640 | -0.25(-0.65%) |
Jan 28, 2019 | 37.93 | 38.29 | 37.56 | 38.24 | 1,341,670 | -0.16(-0.41%) |
Jan 25, 2019 | 37.79 | 38.54 | 37.27 | 38.40 | 2,308,000 | +0.89(+2.37%) |
Jan 24, 2019 | 37.16 | 37.98 | 37.02 | 37.51 | 1,059,590 | +0.36(+0.98%) |
Jan 23, 2019 | 37.80 | 38.48 | 36.87 | 37.15 | 1,447,910 | -0.54(-1.44%) |
Jan 22, 2019 | 37.79 | 38.18 | 37.40 | 37.69 | 2,130,650 | -0.32(-0.83%) |
Jan 18, 2019 | 37.53 | 38.05 | 37.02 | 38.01 | 2,110,000 | +0.84(+2.27%) |
Jan 17, 2019 | 36.52 | 37.45 | 36.52 | 37.16 | 2,288,120 | +0.44(+1.19%) |
Jan 16, 2019 | 36.28 | 36.82 | 35.89 | 36.73 | 1,809,750 | +0.50(+1.37%) |
Jan 15, 2019 | 35.90 | 36.41 | 35.89 | 36.23 | 2,335,700 | +0.39(+1.08%) |
Jan 14, 2019 | 35.57 | 36.09 | 35.13 | 35.85 | 1,489,770 | -0.08(-0.22%) |
Jan 11, 2019 | 35.87 | 36.05 | 35.51 | 35.93 | 1,364,000 | -0.04(-0.10%) |
Jan 10, 2019 | 35.27 | 36.07 | 35.08 | 35.96 | 2,360,210 | +0.63(+1.77%) |
Jan 09, 2019 | 34.54 | 35.61 | 34.54 | 35.34 | 1,445,630 | +0.84(+2.44%) |
Jan 08, 2019 | 34.53 | 35.01 | 33.60 | 34.49 | 2,356,100 | +0.31(+0.90%) |
Jan 07, 2019 | 33.92 | 34.49 | 33.46 | 34.19 | 1,417,670 | +0.33(+0.96%) |
Jan 04, 2019 | 33.19 | 34.23 | 32.91 | 33.86 | 2,406,000 | +1.13(+3.46%) |
Jan 03, 2019 | 33.17 | 33.48 | 32.51 | 32.73 | 1,262,550 | -0.74(-2.22%) |