Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.79 | 41.88 | 41.65 | 41.85 | 7,173,903 | +0.12(+0.29%) |
Feb 27, 2019 | 41.55 | 41.77 | 41.43 | 41.73 | 4,739,952 | +0.19(+0.47%) |
Feb 26, 2019 | 41.63 | 41.95 | 41.41 | 41.54 | 5,956,790 | -0.25(-0.60%) |
Feb 25, 2019 | 41.76 | 42.26 | 41.72 | 41.79 | 7,600,680 | +0.27(+0.64%) |
Feb 22, 2019 | 41.47 | 41.57 | 41.26 | 41.52 | 6,124,981 | +0.19(+0.45%) |
Feb 21, 2019 | 41.72 | 41.74 | 41.23 | 41.34 | 7,589,892 | -0.45(-1.07%) |
Feb 20, 2019 | 41.55 | 41.82 | 41.34 | 41.78 | 9,381,963 | +0.23(+0.57%) |
Feb 19, 2019 | 41.34 | 41.75 | 41.17 | 41.55 | 8,866,457 | +0.00(+0.00%) |
Feb 15, 2019 | 41.26 | 41.59 | 41.10 | 41.55 | 9,580,264 | +0.69(+1.68%) |
Feb 14, 2019 | 40.90 | 41.04 | 40.58 | 40.86 | 6,802,201 | -0.36(-0.88%) |
Feb 13, 2019 | 41.47 | 41.67 | 41.20 | 41.22 | 6,268,025 | -0.24(-0.59%) |
Feb 12, 2019 | 41.30 | 41.65 | 41.23 | 41.47 | 9,285,117 | +0.53(+1.31%) |
Feb 11, 2019 | 41.15 | 41.21 | 40.80 | 40.93 | 5,924,958 | -0.02(-0.06%) |
Feb 08, 2019 | 41.14 | 41.30 | 40.44 | 40.96 | 11,013,604 | -0.30(-0.73%) |
Feb 07, 2019 | 41.74 | 42.11 | 40.92 | 41.26 | 13,224,528 | -0.40(-0.95%) |
Feb 06, 2019 | 41.61 | 41.94 | 41.47 | 41.65 | 6,049,910 | -0.03(-0.08%) |
Feb 05, 2019 | 41.79 | 41.82 | 41.34 | 41.68 | 5,946,725 | -0.07(-0.17%) |
Feb 04, 2019 | 41.47 | 41.76 | 41.29 | 41.76 | 4,935,664 | +0.23(+0.55%) |
Feb 01, 2019 | 41.51 | 41.79 | 41.30 | 41.53 | 5,677,294 | +0.11(+0.25%) |
Jan 31, 2019 | 41.06 | 41.56 | 40.89 | 41.43 | 11,156,415 | +0.10(+0.24%) |
Jan 30, 2019 | 41.30 | 41.64 | 41.14 | 41.33 | 6,732,223 | -0.01(-0.02%) |
Jan 29, 2019 | 41.44 | 41.69 | 41.18 | 41.34 | 6,304,797 | -0.18(-0.43%) |
Jan 28, 2019 | 41.22 | 41.55 | 41.14 | 41.51 | 6,430,648 | -0.08(-0.19%) |
Jan 25, 2019 | 41.58 | 41.81 | 41.35 | 41.60 | 8,208,549 | +0.39(+0.94%) |
Jan 24, 2019 | 40.76 | 41.31 | 40.72 | 41.21 | 6,983,683 | +0.29(+0.71%) |
Jan 23, 2019 | 40.70 | 41.03 | 40.48 | 40.91 | 9,614,581 | +0.32(+0.78%) |
Jan 22, 2019 | 40.45 | 40.81 | 40.39 | 40.60 | 13,109,288 | -0.06(-0.16%) |
Jan 18, 2019 | 40.57 | 40.81 | 40.15 | 40.66 | 12,367,411 | +0.38(+0.94%) |
Jan 17, 2019 | 39.65 | 40.49 | 39.65 | 40.28 | 13,222,201 | +0.52(+1.30%) |
Jan 16, 2019 | 39.08 | 40.07 | 39.00 | 39.77 | 12,169,817 | +0.92(+2.38%) |
Jan 15, 2019 | 38.55 | 39.02 | 38.28 | 38.84 | 8,859,917 | +0.15(+0.38%) |
Jan 14, 2019 | 38.18 | 38.79 | 37.96 | 38.70 | 10,138,866 | +0.28(+0.74%) |
Jan 11, 2019 | 38.14 | 38.50 | 37.86 | 38.41 | 6,417,058 | +0.11(+0.27%) |
Jan 10, 2019 | 38.31 | 38.53 | 37.94 | 38.31 | 9,942,690 | -0.08(-0.21%) |
Jan 09, 2019 | 38.07 | 38.46 | 37.81 | 38.39 | 9,547,146 | +0.40(+1.07%) |
Jan 08, 2019 | 38.06 | 38.19 | 37.44 | 37.98 | 8,155,255 | +0.24(+0.64%) |
Jan 07, 2019 | 37.78 | 38.14 | 37.62 | 37.74 | 7,319,820 | -0.18(-0.47%) |
Jan 04, 2019 | 37.60 | 38.16 | 37.37 | 37.92 | 9,540,744 | +0.91(+2.47%) |
Jan 03, 2019 | 37.41 | 37.60 | 36.96 | 37.00 | 9,983,571 | -0.53(-1.40%) |
Jan 02, 2019 | 36.62 | 37.56 | 36.48 | 37.53 | 8,850,217 | +0.53(+1.42%) |
Dec 31, 2018 | 36.71 | 37.10 | 36.48 | 37.00 | 9,124,549 | +0.40(+1.08%) |
Dec 28, 2018 | 36.83 | 37.07 | 36.45 | 36.61 | 10,339,665 | -0.06(-0.15%) |
Dec 27, 2018 | 36.01 | 36.66 | 35.44 | 36.66 | 11,467,095 | +0.21(+0.57%) |
Dec 26, 2018 | 35.27 | 36.46 | 34.65 | 36.46 | 13,529,051 | +1.31(+3.73%) |
Dec 24, 2018 | 35.34 | 35.85 | 35.05 | 35.15 | 8,504,473 | -0.68(-1.91%) |
Dec 21, 2018 | 36.52 | 37.15 | 35.59 | 35.83 | 28,202,444 | -0.93(-2.53%) |
Dec 20, 2018 | 36.86 | 37.30 | 36.49 | 36.76 | 16,886,242 | -0.36(-0.97%) |
Dec 19, 2018 | 37.88 | 38.23 | 36.86 | 37.12 | 17,280,982 | -0.84(-2.20%) |
Dec 18, 2018 | 38.74 | 38.90 | 37.72 | 37.96 | 12,571,653 | -0.55(-1.42%) |
Dec 17, 2018 | 38.96 | 39.39 | 38.28 | 38.50 | 12,552,742 | -0.65(-1.66%) |
Dec 14, 2018 | 39.11 | 39.76 | 38.92 | 39.15 | 13,743,446 | -0.35(-0.89%) |
Dec 13, 2018 | 40.34 | 40.50 | 39.33 | 39.51 | 14,840,893 | -0.75(-1.88%) |
Dec 12, 2018 | 40.66 | 40.86 | 40.06 | 40.26 | 10,423,873 | +0.01(+0.02%) |
Dec 11, 2018 | 40.98 | 41.34 | 40.13 | 40.25 | 9,639,893 | -0.37(-0.91%) |
Dec 10, 2018 | 41.52 | 41.65 | 40.17 | 40.62 | 13,967,354 | -0.95(-2.28%) |
Dec 07, 2018 | 41.98 | 42.46 | 41.27 | 41.57 | 11,905,316 | -0.47(-1.11%) |
Dec 06, 2018 | 41.53 | 42.13 | 41.11 | 42.04 | 16,902,916 | -0.21(-0.49%) |
Dec 04, 2018 | 43.38 | 43.64 | 42.09 | 42.25 | 12,220,449 | -1.45(-3.31%) |