Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.63 | 45.02 | 44.61 | 44.77 | 1,319,001 | +0.05(+0.11%) |
Feb 27, 2019 | 44.29 | 44.83 | 44.29 | 44.71 | 2,480,057 | -1.32(-2.87%) |
Feb 26, 2019 | 45.51 | 46.15 | 45.51 | 46.03 | 1,260,381 | +0.29(+0.62%) |
Feb 25, 2019 | 45.89 | 45.93 | 45.55 | 45.75 | 1,574,790 | -0.46(-1.00%) |
Feb 22, 2019 | 45.75 | 46.27 | 45.71 | 46.21 | 961,977 | -0.47(-1.01%) |
Feb 21, 2019 | 46.81 | 46.83 | 46.52 | 46.68 | 900,496 | +0.12(+0.25%) |
Feb 20, 2019 | 46.30 | 46.56 | 46.24 | 46.56 | 3,598,014 | +0.34(+0.73%) |
Feb 19, 2019 | 45.93 | 46.28 | 45.82 | 46.23 | 1,036,953 | +0.37(+0.81%) |
Feb 15, 2019 | 46.07 | 46.09 | 45.82 | 45.86 | 700,852 | +0.04(+0.09%) |
Feb 14, 2019 | 45.72 | 45.99 | 45.61 | 45.82 | 837,267 | +0.13(+0.28%) |
Feb 13, 2019 | 45.72 | 45.93 | 45.62 | 45.69 | 958,315 | -0.09(-0.20%) |
Feb 12, 2019 | 45.41 | 45.79 | 45.34 | 45.78 | 974,346 | +0.73(+1.63%) |
Feb 11, 2019 | 45.02 | 45.20 | 45.00 | 45.05 | 811,807 | -0.28(-0.63%) |
Feb 08, 2019 | 45.10 | 45.34 | 45.02 | 45.33 | 990,545 | +0.03(+0.07%) |
Feb 07, 2019 | 45.10 | 45.30 | 44.99 | 45.30 | 1,302,170 | +0.20(+0.44%) |
Feb 06, 2019 | 45.35 | 45.40 | 44.96 | 45.10 | 1,299,766 | -0.58(-1.28%) |
Feb 05, 2019 | 45.31 | 45.71 | 45.24 | 45.68 | 1,577,212 | +0.86(+1.92%) |
Feb 04, 2019 | 44.86 | 44.88 | 44.63 | 44.82 | 791,066 | +0.45(+1.02%) |
Feb 01, 2019 | 44.40 | 44.46 | 44.27 | 44.37 | 1,004,931 | +0.49(+1.12%) |
Jan 31, 2019 | 43.48 | 43.91 | 43.37 | 43.88 | 1,380,493 | -0.33(-0.75%) |
Jan 30, 2019 | 44.23 | 44.37 | 43.99 | 44.21 | 1,335,697 | +0.05(+0.11%) |
Jan 29, 2019 | 44.12 | 44.27 | 43.95 | 44.16 | 2,008,115 | +0.73(+1.69%) |
Jan 28, 2019 | 43.14 | 43.47 | 43.10 | 43.43 | 1,202,774 | -0.11(-0.25%) |
Jan 25, 2019 | 43.61 | 43.73 | 43.39 | 43.54 | 861,797 | -0.05(-0.11%) |
Jan 24, 2019 | 43.98 | 43.98 | 43.36 | 43.59 | 834,300 | -0.49(-1.12%) |
Jan 23, 2019 | 44.06 | 44.17 | 43.83 | 44.08 | 813,069 | +0.54(+1.25%) |
Jan 22, 2019 | 43.32 | 43.54 | 43.24 | 43.54 | 1,241,451 | -0.12(-0.27%) |
Jan 18, 2019 | 43.68 | 43.83 | 43.54 | 43.65 | 1,045,929 | +0.23(+0.52%) |
Jan 17, 2019 | 43.03 | 43.52 | 43.03 | 43.43 | 1,475,443 | +0.38(+0.89%) |
Jan 16, 2019 | 43.14 | 43.24 | 42.81 | 43.04 | 976,635 | -0.53(-1.23%) |
Jan 15, 2019 | 43.28 | 43.65 | 43.27 | 43.58 | 923,041 | +0.41(+0.95%) |
Jan 14, 2019 | 43.34 | 43.37 | 43.13 | 43.17 | 1,184,598 | -0.54(-1.24%) |
Jan 11, 2019 | 43.77 | 43.83 | 43.59 | 43.71 | 985,870 | +0.21(+0.48%) |
Jan 10, 2019 | 43.40 | 43.64 | 43.26 | 43.50 | 1,020,884 | +0.21(+0.48%) |
Jan 09, 2019 | 43.39 | 43.54 | 43.23 | 43.29 | 1,446,138 | -0.37(-0.84%) |
Jan 08, 2019 | 43.28 | 43.69 | 43.27 | 43.66 | 999,983 | +0.01(+0.02%) |
Jan 07, 2019 | 43.50 | 43.78 | 43.48 | 43.65 | 1,111,484 | -0.33(-0.74%) |
Jan 04, 2019 | 43.45 | 44.09 | 43.42 | 43.98 | 1,308,939 | +0.71(+1.64%) |
Jan 03, 2019 | 43.22 | 43.59 | 43.17 | 43.27 | 1,607,274 | -0.20(-0.46%) |
Jan 02, 2019 | 43.41 | 43.64 | 43.26 | 43.47 | 1,438,311 | -0.12(-0.27%) |
Dec 31, 2018 | 43.74 | 43.77 | 43.42 | 43.59 | 1,207,643 | +0.19(+0.44%) |
Dec 28, 2018 | 43.74 | 43.87 | 43.27 | 43.39 | 3,765,344 | -0.12(-0.27%) |
Dec 27, 2018 | 42.89 | 43.52 | 42.69 | 43.51 | 4,326,328 | +0.03(+0.06%) |
Dec 26, 2018 | 42.52 | 43.49 | 42.38 | 43.49 | 1,856,888 | +0.97(+2.28%) |
Dec 24, 2018 | 43.80 | 43.89 | 42.49 | 42.52 | 1,090,643 | -1.08(-2.47%) |
Dec 21, 2018 | 43.91 | 44.51 | 43.55 | 43.59 | 2,114,155 | -0.45(-1.02%) |
Dec 20, 2018 | 44.41 | 44.41 | 43.85 | 44.05 | 2,043,074 | +0.07(+0.15%) |
Dec 19, 2018 | 44.19 | 44.58 | 43.81 | 43.98 | 1,344,720 | -0.13(-0.30%) |
Dec 18, 2018 | 44.26 | 44.43 | 43.97 | 44.11 | 2,104,570 | +0.00(+0.00%) |
Dec 17, 2018 | 44.93 | 44.94 | 43.98 | 44.11 | 2,174,930 | -0.93(-2.07%) |
Dec 14, 2018 | 45.20 | 45.43 | 45.00 | 45.05 | 1,358,808 | -0.60(-1.32%) |
Dec 13, 2018 | 45.79 | 45.93 | 45.57 | 45.65 | 1,454,379 | +0.12(+0.26%) |
Dec 12, 2018 | 45.52 | 45.83 | 45.50 | 45.53 | 1,205,407 | +0.36(+0.79%) |
Dec 11, 2018 | 44.98 | 45.40 | 44.91 | 45.17 | 1,182,987 | +0.47(+1.04%) |
Dec 10, 2018 | 45.07 | 45.10 | 44.34 | 44.70 | 2,053,406 | -0.38(-0.83%) |
Dec 07, 2018 | 45.14 | 45.29 | 44.96 | 45.08 | 970,166 | +0.14(+0.32%) |
Dec 06, 2018 | 44.62 | 44.96 | 44.20 | 44.94 | 1,692,581 | -0.22(-0.48%) |
Dec 04, 2018 | 45.72 | 45.74 | 45.13 | 45.15 | 1,607,314 | -0.16(-0.35%) |