Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.55 | 45.83 | 44.97 | 45.14 | 4,615,478 | -0.81(-1.76%) |
Feb 27, 2019 | 46.59 | 46.73 | 45.40 | 45.95 | 3,700,006 | -0.58(-1.25%) |
Feb 26, 2019 | 46.32 | 46.98 | 45.95 | 46.54 | 2,968,957 | -0.17(-0.36%) |
Feb 25, 2019 | 47.50 | 47.52 | 46.58 | 46.71 | 3,326,753 | -0.57(-1.21%) |
Feb 22, 2019 | 46.51 | 47.34 | 46.11 | 47.28 | 4,843,670 | +0.97(+2.09%) |
Feb 21, 2019 | 45.34 | 46.41 | 45.32 | 46.31 | 3,894,793 | +0.25(+0.55%) |
Feb 20, 2019 | 46.46 | 46.82 | 45.77 | 46.06 | 3,912,480 | -0.40(-0.87%) |
Feb 19, 2019 | 45.98 | 46.89 | 45.65 | 46.46 | 3,355,854 | +0.45(+0.98%) |
Feb 15, 2019 | 45.75 | 46.30 | 45.58 | 46.01 | 3,824,112 | +0.62(+1.37%) |
Feb 14, 2019 | 44.92 | 45.51 | 44.43 | 45.39 | 3,582,964 | +0.07(+0.15%) |
Feb 13, 2019 | 45.82 | 46.08 | 44.99 | 45.32 | 4,915,725 | -0.41(-0.91%) |
Feb 12, 2019 | 43.53 | 45.92 | 43.53 | 45.74 | 5,245,552 | +2.47(+5.70%) |
Feb 11, 2019 | 43.34 | 43.35 | 42.87 | 43.27 | 1,972,139 | -0.04(-0.09%) |
Feb 08, 2019 | 43.12 | 43.41 | 42.78 | 43.31 | 2,178,450 | -0.15(-0.35%) |
Feb 07, 2019 | 43.19 | 43.91 | 42.79 | 43.46 | 2,791,083 | +0.10(+0.24%) |
Feb 06, 2019 | 43.96 | 44.15 | 43.22 | 43.36 | 2,292,648 | -0.78(-1.77%) |
Feb 05, 2019 | 43.89 | 44.25 | 43.56 | 44.14 | 3,234,382 | +0.22(+0.49%) |
Feb 04, 2019 | 44.03 | 44.44 | 43.38 | 43.92 | 2,170,597 | -0.44(-1.00%) |
Feb 01, 2019 | 44.52 | 45.61 | 44.24 | 44.36 | 3,581,471 | -0.25(-0.57%) |
Jan 31, 2019 | 43.75 | 45.13 | 43.22 | 44.62 | 5,567,154 | +0.96(+2.20%) |
Jan 30, 2019 | 43.50 | 43.67 | 42.23 | 43.66 | 4,849,533 | +0.42(+0.98%) |
Jan 29, 2019 | 41.55 | 43.37 | 40.70 | 43.23 | 5,350,644 | +1.35(+3.21%) |
Jan 28, 2019 | 41.71 | 42.69 | 41.51 | 41.89 | 3,243,665 | -0.04(-0.09%) |
Jan 25, 2019 | 42.64 | 43.69 | 41.41 | 41.93 | 5,006,812 | -0.29(-0.69%) |
Jan 24, 2019 | 41.17 | 42.31 | 40.92 | 42.22 | 3,939,839 | +1.18(+2.87%) |
Jan 23, 2019 | 41.04 | 41.75 | 40.63 | 41.04 | 3,031,707 | +0.14(+0.34%) |
Jan 22, 2019 | 41.08 | 41.61 | 40.62 | 40.90 | 3,265,700 | -0.55(-1.34%) |
Jan 18, 2019 | 42.39 | 42.51 | 41.41 | 41.46 | 3,817,087 | -0.64(-1.52%) |
Jan 17, 2019 | 42.12 | 42.61 | 41.72 | 42.09 | 3,706,744 | -0.55(-1.28%) |
Jan 16, 2019 | 43.14 | 43.48 | 42.45 | 42.64 | 3,640,637 | -0.49(-1.13%) |
Jan 15, 2019 | 42.34 | 43.48 | 42.34 | 43.13 | 3,128,531 | +0.64(+1.50%) |
Jan 14, 2019 | 43.24 | 43.60 | 42.41 | 42.49 | 3,900,664 | -1.14(-2.61%) |
Jan 11, 2019 | 42.46 | 44.38 | 42.31 | 43.63 | 5,739,141 | +1.17(+2.75%) |
Jan 10, 2019 | 43.25 | 43.38 | 42.07 | 42.46 | 5,920,977 | -1.05(-2.42%) |
Jan 09, 2019 | 41.27 | 44.35 | 40.10 | 43.51 | 14,775,417 | +3.20(+7.93%) |
Jan 08, 2019 | 40.18 | 40.56 | 39.33 | 40.32 | 7,121,862 | +0.48(+1.20%) |
Jan 07, 2019 | 39.15 | 40.56 | 38.70 | 39.84 | 6,515,509 | +1.10(+2.84%) |
Jan 04, 2019 | 37.68 | 38.84 | 37.56 | 38.74 | 4,824,283 | +1.56(+4.20%) |
Jan 03, 2019 | 37.33 | 37.88 | 36.86 | 37.18 | 2,906,867 | -0.39(-1.03%) |
Jan 02, 2019 | 36.25 | 37.94 | 36.13 | 37.56 | 5,347,774 | +0.76(+2.07%) |
Dec 31, 2018 | 37.23 | 37.56 | 35.98 | 36.80 | 2,972,758 | -0.26(-0.71%) |
Dec 28, 2018 | 37.20 | 37.90 | 36.53 | 37.07 | 2,755,851 | -0.07(-0.18%) |
Dec 27, 2018 | 36.45 | 37.36 | 35.87 | 37.13 | 3,489,546 | +0.04(+0.10%) |
Dec 26, 2018 | 36.02 | 37.09 | 35.05 | 37.09 | 4,224,921 | +1.32(+3.68%) |
Dec 24, 2018 | 36.43 | 36.59 | 35.26 | 35.78 | 2,568,518 | -0.85(-2.31%) |
Dec 21, 2018 | 38.10 | 38.73 | 36.53 | 36.62 | 7,521,945 | -1.80(-4.70%) |
Dec 20, 2018 | 38.27 | 39.03 | 37.99 | 38.43 | 5,868,301 | -0.14(-0.37%) |
Dec 19, 2018 | 38.64 | 40.33 | 38.48 | 38.57 | 6,355,094 | +0.02(+0.05%) |
Dec 18, 2018 | 38.01 | 39.29 | 37.55 | 38.55 | 5,461,635 | +0.93(+2.47%) |
Dec 17, 2018 | 37.70 | 38.40 | 37.44 | 37.62 | 4,690,651 | -0.18(-0.47%) |
Dec 14, 2018 | 37.95 | 38.95 | 37.61 | 37.80 | 2,521,818 | -0.66(-1.71%) |
Dec 13, 2018 | 38.70 | 39.07 | 38.25 | 38.46 | 4,717,186 | -0.25(-0.66%) |
Dec 12, 2018 | 38.48 | 39.40 | 38.09 | 38.71 | 5,395,904 | +0.67(+1.75%) |
Dec 11, 2018 | 39.19 | 39.38 | 38.02 | 38.04 | 3,003,258 | -0.61(-1.58%) |
Dec 10, 2018 | 39.54 | 40.28 | 38.44 | 38.65 | 3,174,804 | -0.83(-2.10%) |
Dec 07, 2018 | 40.05 | 41.22 | 39.47 | 39.48 | 3,874,957 | -0.43(-1.08%) |
Dec 06, 2018 | 38.14 | 39.91 | 37.95 | 39.91 | 6,143,277 | +1.25(+3.23%) |
Dec 04, 2018 | 40.13 | 40.51 | 38.53 | 38.66 | 6,430,604 | -2.33(-5.69%) |