Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.19 | 46.85 | 45.94 | 46.53 | 21,799,888 | +0.31(+0.66%) |
Feb 27, 2019 | 46.15 | 46.31 | 45.56 | 46.23 | 11,960,850 | +0.01(+0.02%) |
Feb 26, 2019 | 46.26 | 46.38 | 45.56 | 46.22 | 13,040,472 | +0.03(+0.08%) |
Feb 25, 2019 | 46.87 | 47.04 | 46.11 | 46.18 | 17,593,042 | -0.11(-0.24%) |
Feb 22, 2019 | 45.92 | 46.32 | 45.88 | 46.30 | 15,368,411 | +0.67(+1.47%) |
Feb 21, 2019 | 45.76 | 45.84 | 45.23 | 45.63 | 8,979,549 | -0.09(-0.19%) |
Feb 20, 2019 | 45.54 | 46.12 | 45.43 | 45.71 | 14,757,685 | +0.38(+0.85%) |
Feb 19, 2019 | 45.32 | 45.74 | 45.10 | 45.33 | 9,473,282 | +0.03(+0.06%) |
Feb 15, 2019 | 45.39 | 45.63 | 44.97 | 45.30 | 14,043,306 | +0.36(+0.80%) |
Feb 14, 2019 | 44.88 | 45.11 | 44.53 | 44.95 | 20,530,524 | -0.02(-0.04%) |
Feb 13, 2019 | 45.32 | 45.75 | 44.94 | 44.96 | 12,625,030 | -0.06(-0.14%) |
Feb 12, 2019 | 44.71 | 45.48 | 44.46 | 45.02 | 19,084,880 | +0.72(+1.63%) |
Feb 11, 2019 | 44.06 | 44.71 | 43.91 | 44.30 | 11,439,136 | +0.47(+1.07%) |
Feb 08, 2019 | 43.79 | 44.17 | 43.50 | 43.83 | 14,297,794 | -0.23(-0.51%) |
Feb 07, 2019 | 44.30 | 44.55 | 43.81 | 44.06 | 12,185,974 | -0.48(-1.08%) |
Feb 06, 2019 | 44.40 | 45.00 | 44.39 | 44.54 | 12,675,308 | +0.32(+0.73%) |
Feb 05, 2019 | 43.34 | 44.52 | 43.33 | 44.21 | 17,728,804 | +0.91(+2.09%) |
Feb 04, 2019 | 43.33 | 43.40 | 43.11 | 43.31 | 12,465,426 | +0.07(+0.16%) |
Feb 01, 2019 | 43.21 | 43.82 | 43.05 | 43.24 | 17,822,418 | +0.08(+0.18%) |
Jan 31, 2019 | 44.62 | 44.69 | 42.79 | 43.16 | 28,375,210 | -0.57(-1.30%) |
Jan 30, 2019 | 43.30 | 43.94 | 42.89 | 43.73 | 20,773,552 | +0.67(+1.56%) |
Jan 29, 2019 | 44.00 | 44.31 | 43.00 | 43.05 | 30,120,286 | -1.08(-2.45%) |
Jan 28, 2019 | 43.86 | 44.70 | 43.79 | 44.14 | 28,058,786 | -0.58(-1.29%) |
Jan 25, 2019 | 44.39 | 45.35 | 43.82 | 44.71 | 22,390,694 | +0.43(+0.96%) |
Jan 24, 2019 | 45.28 | 45.30 | 43.94 | 44.28 | 37,608,276 | -0.84(-1.85%) |
Jan 23, 2019 | 46.12 | 46.69 | 44.64 | 45.12 | 38,763,100 | -2.20(-4.64%) |
Jan 22, 2019 | 47.91 | 47.93 | 47.01 | 47.32 | 20,489,030 | -0.85(-1.77%) |
Jan 18, 2019 | 48.28 | 48.72 | 47.93 | 48.17 | 32,149,470 | +0.44(+0.91%) |
Jan 17, 2019 | 47.91 | 48.11 | 47.39 | 47.73 | 21,069,946 | -0.44(-0.90%) |
Jan 16, 2019 | 48.59 | 48.88 | 48.07 | 48.17 | 15,914,771 | -0.40(-0.83%) |
Jan 15, 2019 | 49.96 | 50.03 | 48.42 | 48.57 | 19,989,584 | -1.37(-2.74%) |
Jan 14, 2019 | 49.70 | 50.25 | 49.13 | 49.94 | 10,840,581 | -0.17(-0.35%) |
Jan 11, 2019 | 49.22 | 50.70 | 49.09 | 50.11 | 13,796,276 | +0.61(+1.23%) |
Jan 10, 2019 | 48.97 | 49.67 | 48.89 | 49.50 | 12,573,199 | +0.17(+0.34%) |
Jan 09, 2019 | 49.03 | 49.77 | 48.93 | 49.34 | 12,587,810 | +0.58(+1.18%) |
Jan 08, 2019 | 49.43 | 49.57 | 48.47 | 48.76 | 13,893,256 | -0.43(-0.87%) |
Jan 07, 2019 | 49.15 | 49.82 | 48.75 | 49.19 | 14,171,007 | -0.14(-0.28%) |
Jan 04, 2019 | 49.24 | 49.53 | 48.12 | 49.33 | 16,266,576 | +0.78(+1.62%) |
Jan 03, 2019 | 48.76 | 49.54 | 48.39 | 48.55 | 16,546,706 | -1.48(-2.96%) |
Jan 02, 2019 | 48.98 | 50.55 | 48.74 | 50.03 | 11,348,544 | +0.43(+0.86%) |
Dec 31, 2018 | 49.78 | 50.04 | 49.05 | 49.60 | 10,185,370 | +0.09(+0.18%) |
Dec 28, 2018 | 49.09 | 50.14 | 49.02 | 49.51 | 14,628,583 | +0.63(+1.28%) |
Dec 27, 2018 | 48.41 | 49.15 | 47.73 | 48.89 | 18,129,320 | +0.11(+0.23%) |
Dec 26, 2018 | 47.28 | 48.81 | 46.64 | 48.77 | 21,166,344 | +2.01(+4.31%) |
Dec 24, 2018 | 46.80 | 47.84 | 46.69 | 46.76 | 9,494,420 | -1.05(-2.19%) |
Dec 21, 2018 | 49.03 | 49.92 | 47.67 | 47.80 | 43,832,280 | -1.32(-2.70%) |
Dec 20, 2018 | 49.87 | 50.50 | 48.86 | 49.13 | 24,943,758 | -0.28(-0.56%) |
Dec 19, 2018 | 50.15 | 50.99 | 48.86 | 49.41 | 19,937,234 | -0.95(-1.89%) |
Dec 18, 2018 | 50.28 | 51.02 | 50.03 | 50.36 | 14,208,799 | +0.68(+1.37%) |
Dec 17, 2018 | 50.19 | 50.85 | 49.39 | 49.68 | 19,098,538 | -0.54(-1.08%) |
Dec 14, 2018 | 50.17 | 51.42 | 49.99 | 50.22 | 15,548,549 | -0.41(-0.81%) |
Dec 13, 2018 | 50.67 | 50.88 | 50.17 | 50.63 | 10,261,456 | +0.32(+0.64%) |
Dec 12, 2018 | 50.93 | 51.06 | 50.14 | 50.31 | 15,198,112 | +0.32(+0.65%) |
Dec 11, 2018 | 50.94 | 51.13 | 49.53 | 49.98 | 15,047,907 | +0.10(+0.19%) |
Dec 10, 2018 | 50.35 | 50.77 | 49.36 | 49.89 | 23,500,404 | +1.09(+2.23%) |
Dec 07, 2018 | 49.34 | 49.78 | 48.57 | 48.80 | 19,568,036 | -0.98(-1.96%) |
Dec 06, 2018 | 48.82 | 49.86 | 48.54 | 49.77 | 20,879,230 | +0.00(+0.00%) |
Dec 04, 2018 | 50.86 | 51.28 | 49.33 | 49.77 | 18,367,680 | -1.22(-2.38%) |