Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.05 | 44.19 | 43.25 | 43.35 | 2,397,772 | -0.57(-1.31%) |
Feb 27, 2019 | 42.90 | 44.24 | 42.35 | 43.92 | 3,425,911 | +1.32(+3.10%) |
Feb 26, 2019 | 42.98 | 43.53 | 42.53 | 42.60 | 2,141,884 | -0.16(-0.36%) |
Feb 25, 2019 | 43.45 | 43.89 | 42.54 | 42.75 | 2,842,274 | -0.76(-1.74%) |
Feb 22, 2019 | 43.24 | 43.67 | 42.09 | 43.51 | 3,527,885 | +0.72(+1.68%) |
Feb 21, 2019 | 43.61 | 43.84 | 42.54 | 42.79 | 3,047,188 | -0.93(-2.13%) |
Feb 20, 2019 | 43.38 | 44.02 | 42.89 | 43.73 | 2,657,271 | +0.57(+1.33%) |
Feb 19, 2019 | 41.10 | 44.60 | 41.05 | 43.15 | 9,044,407 | -2.45(-5.37%) |
Feb 15, 2019 | 44.51 | 45.65 | 44.51 | 45.60 | 2,736,066 | +1.72(+3.92%) |
Feb 14, 2019 | 45.75 | 45.81 | 43.80 | 43.88 | 4,849,007 | -0.95(-2.12%) |
Feb 13, 2019 | 43.77 | 45.11 | 43.73 | 44.83 | 2,171,573 | +1.30(+2.99%) |
Feb 12, 2019 | 44.03 | 44.35 | 43.33 | 43.53 | 1,892,756 | +0.55(+1.29%) |
Feb 11, 2019 | 42.43 | 43.32 | 42.22 | 42.98 | 2,529,452 | +0.10(+0.23%) |
Feb 08, 2019 | 43.22 | 43.62 | 42.13 | 42.88 | 2,338,819 | -0.33(-0.76%) |
Feb 07, 2019 | 44.72 | 45.08 | 42.81 | 43.21 | 2,141,957 | -2.06(-4.55%) |
Feb 06, 2019 | 45.10 | 46.06 | 44.79 | 45.27 | 1,808,227 | -0.26(-0.58%) |
Feb 05, 2019 | 45.63 | 46.39 | 45.33 | 45.53 | 2,205,578 | -0.27(-0.59%) |
Feb 04, 2019 | 44.39 | 45.99 | 44.04 | 45.81 | 2,092,078 | +0.95(+2.12%) |
Feb 01, 2019 | 45.03 | 45.36 | 44.48 | 44.85 | 1,722,982 | -0.01(-0.02%) |
Jan 31, 2019 | 46.04 | 46.08 | 44.36 | 44.86 | 2,007,558 | -1.01(-2.20%) |
Jan 30, 2019 | 44.79 | 45.94 | 44.15 | 45.87 | 2,205,786 | +1.55(+3.51%) |
Jan 29, 2019 | 46.32 | 46.79 | 44.21 | 44.32 | 4,609,341 | -1.42(-3.10%) |
Jan 28, 2019 | 45.09 | 45.90 | 44.97 | 45.74 | 1,854,962 | -0.18(-0.40%) |
Jan 25, 2019 | 45.25 | 46.76 | 45.17 | 45.92 | 2,839,906 | +0.89(+1.99%) |
Jan 24, 2019 | 43.89 | 45.06 | 43.85 | 45.03 | 1,840,656 | +1.00(+2.27%) |
Jan 23, 2019 | 44.63 | 44.87 | 43.63 | 44.03 | 1,781,894 | -0.30(-0.68%) |
Jan 22, 2019 | 45.38 | 45.76 | 44.20 | 44.33 | 2,027,093 | -1.91(-4.14%) |
Jan 18, 2019 | 46.69 | 46.93 | 45.62 | 46.24 | 3,059,009 | +0.09(+0.19%) |
Jan 17, 2019 | 45.23 | 46.55 | 45.01 | 46.16 | 1,920,505 | +0.53(+1.17%) |
Jan 16, 2019 | 45.16 | 45.79 | 44.88 | 45.62 | 1,786,086 | +0.10(+0.21%) |
Jan 15, 2019 | 45.20 | 45.92 | 45.10 | 45.52 | 1,629,933 | +0.49(+1.08%) |
Jan 14, 2019 | 44.44 | 45.66 | 43.92 | 45.04 | 1,828,702 | -0.06(-0.13%) |
Jan 11, 2019 | 45.17 | 45.54 | 44.38 | 45.10 | 1,901,023 | -0.64(-1.40%) |
Jan 10, 2019 | 45.27 | 46.25 | 44.57 | 45.74 | 2,273,584 | -0.13(-0.28%) |
Jan 09, 2019 | 46.14 | 46.78 | 45.33 | 45.86 | 3,112,493 | +0.29(+0.64%) |
Jan 08, 2019 | 45.08 | 45.76 | 44.27 | 45.57 | 2,146,795 | +1.09(+2.45%) |
Jan 07, 2019 | 44.12 | 45.36 | 43.49 | 44.48 | 3,255,887 | +0.60(+1.37%) |
Jan 04, 2019 | 42.00 | 44.02 | 41.58 | 43.88 | 4,349,137 | +2.81(+6.84%) |
Jan 03, 2019 | 40.76 | 41.87 | 40.16 | 41.07 | 2,439,283 | +0.30(+0.74%) |
Jan 02, 2019 | 37.94 | 41.10 | 37.90 | 40.77 | 2,821,791 | +1.72(+4.40%) |
Dec 31, 2018 | 39.11 | 39.33 | 38.27 | 39.05 | 1,696,637 | +0.39(+1.01%) |
Dec 28, 2018 | 39.09 | 39.37 | 37.71 | 38.66 | 2,424,855 | -0.19(-0.50%) |
Dec 27, 2018 | 37.55 | 38.87 | 37.16 | 38.86 | 2,268,431 | +0.46(+1.19%) |
Dec 26, 2018 | 35.58 | 38.40 | 34.53 | 38.40 | 3,644,081 | +3.23(+9.17%) |
Dec 24, 2018 | 36.88 | 37.12 | 35.10 | 35.18 | 1,369,679 | -2.12(-5.68%) |
Dec 21, 2018 | 37.94 | 38.46 | 36.81 | 37.29 | 3,567,610 | -0.47(-1.24%) |
Dec 20, 2018 | 39.13 | 39.88 | 37.42 | 37.76 | 2,939,273 | -1.97(-4.96%) |
Dec 19, 2018 | 40.49 | 41.41 | 38.98 | 39.73 | 3,027,121 | -0.43(-1.06%) |
Dec 18, 2018 | 43.64 | 43.64 | 39.86 | 40.16 | 5,098,015 | -3.31(-7.62%) |
Dec 17, 2018 | 44.26 | 44.87 | 43.20 | 43.47 | 1,962,723 | -1.00(-2.25%) |
Dec 14, 2018 | 44.87 | 45.20 | 44.06 | 44.47 | 2,029,563 | -1.11(-2.43%) |
Dec 13, 2018 | 45.29 | 45.99 | 44.66 | 45.58 | 2,196,304 | +0.05(+0.11%) |
Dec 12, 2018 | 45.15 | 46.63 | 45.15 | 45.53 | 2,626,383 | +1.19(+2.67%) |
Dec 11, 2018 | 45.37 | 45.57 | 44.21 | 44.35 | 2,132,911 | +0.02(+0.04%) |
Dec 10, 2018 | 45.08 | 45.66 | 43.69 | 44.33 | 2,564,318 | -1.56(-3.41%) |
Dec 07, 2018 | 47.72 | 47.80 | 45.74 | 45.89 | 4,047,805 | +1.09(+2.43%) |
Dec 06, 2018 | 44.49 | 44.85 | 43.21 | 44.80 | 4,135,973 | -1.50(-3.23%) |
Dec 04, 2018 | 47.76 | 47.89 | 45.97 | 46.30 | 3,424,765 | -1.50(-3.13%) |