Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 40.30 | 40.85 | 40.19 | 40.65 | 12,697,560 | +0.34(+0.84%) |
Feb 27, 2019 | 40.57 | 40.86 | 40.14 | 40.31 | 8,804,368 | -0.28(-0.69%) |
Feb 26, 2019 | 40.34 | 41.17 | 40.24 | 40.59 | 9,531,815 | +0.12(+0.29%) |
Feb 25, 2019 | 40.34 | 40.71 | 39.55 | 40.47 | 12,767,137 | +0.44(+1.11%) |
Feb 22, 2019 | 40.51 | 40.75 | 39.79 | 40.03 | 13,554,853 | -0.39(-0.95%) |
Feb 21, 2019 | 41.19 | 41.34 | 40.19 | 40.42 | 17,255,622 | -0.85(-2.06%) |
Feb 20, 2019 | 43.09 | 43.95 | 40.98 | 41.26 | 21,840,756 | -1.64(-3.82%) |
Feb 19, 2019 | 42.88 | 43.20 | 41.96 | 42.90 | 17,895,126 | -0.12(-0.27%) |
Feb 15, 2019 | 43.86 | 43.98 | 42.58 | 43.02 | 17,782,302 | -0.80(-1.83%) |
Feb 14, 2019 | 42.53 | 44.94 | 42.24 | 43.82 | 23,354,058 | +0.83(+1.93%) |
Feb 13, 2019 | 41.41 | 43.72 | 41.32 | 42.99 | 53,592,056 | +2.80(+6.96%) |
Feb 12, 2019 | 38.91 | 40.74 | 38.69 | 40.19 | 34,543,492 | +1.50(+3.89%) |
Feb 11, 2019 | 42.25 | 42.25 | 38.44 | 38.69 | 46,539,728 | -3.18(-7.60%) |
Feb 08, 2019 | 42.23 | 42.37 | 41.36 | 41.87 | 19,983,060 | -0.53(-1.25%) |
Feb 07, 2019 | 41.68 | 42.76 | 41.52 | 42.40 | 17,958,122 | +0.93(+2.23%) |
Feb 06, 2019 | 43.41 | 43.41 | 41.02 | 41.48 | 35,877,688 | -4.67(-10.12%) |
Feb 05, 2019 | 45.27 | 46.39 | 44.96 | 46.15 | 8,956,230 | +1.02(+2.27%) |
Feb 04, 2019 | 44.68 | 45.36 | 44.44 | 45.12 | 11,016,972 | +0.74(+1.67%) |
Feb 01, 2019 | 45.52 | 45.81 | 43.90 | 44.38 | 17,274,204 | -1.19(-2.60%) |
Jan 31, 2019 | 44.81 | 45.81 | 44.35 | 45.57 | 10,429,051 | +0.90(+2.01%) |
Jan 30, 2019 | 44.54 | 44.68 | 43.89 | 44.67 | 8,997,820 | +0.56(+1.27%) |
Jan 29, 2019 | 44.72 | 44.82 | 43.63 | 44.11 | 8,003,536 | -0.97(-2.16%) |
Jan 28, 2019 | 45.34 | 45.55 | 44.33 | 45.08 | 9,129,148 | -1.02(-2.22%) |
Jan 25, 2019 | 46.16 | 46.68 | 45.42 | 46.11 | 6,399,178 | +0.51(+1.12%) |
Jan 24, 2019 | 44.31 | 45.72 | 44.26 | 45.60 | 6,226,948 | +1.21(+2.72%) |
Jan 23, 2019 | 45.64 | 45.76 | 44.01 | 44.39 | 9,279,813 | -1.00(-2.21%) |
Jan 22, 2019 | 46.46 | 46.46 | 45.16 | 45.39 | 8,724,256 | -1.53(-3.27%) |
Jan 18, 2019 | 46.19 | 47.57 | 46.15 | 46.93 | 10,951,432 | +1.22(+2.68%) |
Jan 17, 2019 | 45.29 | 45.94 | 44.77 | 45.70 | 8,116,192 | +0.24(+0.53%) |
Jan 16, 2019 | 45.10 | 45.70 | 44.24 | 45.46 | 9,650,576 | +0.28(+0.62%) |
Jan 15, 2019 | 45.65 | 46.19 | 44.97 | 45.18 | 8,491,000 | -0.43(-0.95%) |
Jan 14, 2019 | 44.44 | 45.99 | 44.20 | 45.61 | 10,552,670 | +0.72(+1.61%) |
Jan 11, 2019 | 44.74 | 45.18 | 42.89 | 44.89 | 36,725,424 | -1.39(-3.00%) |
Jan 10, 2019 | 48.71 | 49.67 | 48.32 | 46.28 | 6,624,461 | -2.75(-5.61%) |
Jan 09, 2019 | 48.59 | 49.59 | 48.14 | 49.03 | 8,054,148 | +0.83(+1.72%) |
Jan 08, 2019 | 47.33 | 49.29 | 47.26 | 48.20 | 12,885,172 | +1.42(+3.03%) |
Jan 07, 2019 | 45.57 | 47.34 | 45.42 | 46.78 | 9,446,244 | +1.28(+2.82%) |
Jan 04, 2019 | 44.37 | 45.87 | 43.53 | 45.50 | 9,415,422 | +1.75(+3.99%) |
Jan 03, 2019 | 44.80 | 45.00 | 43.41 | 43.75 | 8,605,239 | -1.61(-3.55%) |
Jan 02, 2019 | 43.65 | 45.83 | 43.54 | 45.36 | 7,419,971 | +0.44(+0.99%) |
Dec 31, 2018 | 45.37 | 45.64 | 44.38 | 44.92 | 8,075,664 | -0.22(-0.49%) |
Dec 28, 2018 | 45.64 | 45.90 | 44.47 | 45.14 | 5,996,203 | -0.23(-0.51%) |
Dec 27, 2018 | 44.09 | 45.39 | 43.61 | 45.37 | 7,805,272 | +0.60(+1.34%) |
Dec 26, 2018 | 42.86 | 44.80 | 42.16 | 44.78 | 12,470,351 | +2.34(+5.52%) |
Dec 24, 2018 | 43.74 | 44.65 | 42.36 | 42.43 | 7,122,085 | -1.79(-4.06%) |
Dec 21, 2018 | 45.93 | 46.26 | 43.37 | 44.23 | 20,017,998 | -1.16(-2.55%) |
Dec 20, 2018 | 44.54 | 46.04 | 44.30 | 45.38 | 10,208,747 | +0.69(+1.55%) |
Dec 19, 2018 | 45.65 | 46.42 | 44.23 | 44.69 | 8,670,009 | -0.95(-2.09%) |
Dec 18, 2018 | 46.06 | 46.16 | 45.12 | 45.64 | 9,097,885 | +0.23(+0.51%) |
Dec 17, 2018 | 45.91 | 46.70 | 44.99 | 45.41 | 9,068,808 | -0.65(-1.40%) |
Dec 14, 2018 | 45.79 | 46.73 | 45.31 | 46.06 | 7,424,290 | -0.73(-1.57%) |
Dec 13, 2018 | 47.02 | 47.52 | 46.03 | 46.79 | 8,033,386 | +0.06(+0.12%) |
Dec 12, 2018 | 47.31 | 48.44 | 46.70 | 46.73 | 11,873,594 | +0.24(+0.52%) |
Dec 11, 2018 | 46.85 | 47.13 | 46.03 | 46.49 | 11,056,388 | +0.31(+0.67%) |
Dec 10, 2018 | 45.56 | 46.66 | 45.02 | 46.18 | 11,373,277 | +0.63(+1.38%) |
Dec 07, 2018 | 46.17 | 47.04 | 45.53 | 45.56 | 18,948,616 | -0.89(-1.91%) |
Dec 06, 2018 | 44.61 | 46.60 | 43.89 | 46.44 | 19,193,120 | +1.57(+3.50%) |
Dec 04, 2018 | 45.01 | 46.69 | 44.70 | 44.87 | 23,321,726 | -0.08(-0.17%) |