Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.58 | 50.23 | 48.98 | 49.91 | 3,891,627 | +0.13(+0.25%) |
Feb 27, 2019 | 49.38 | 50.00 | 49.08 | 49.79 | 4,759,578 | +0.40(+0.82%) |
Feb 26, 2019 | 49.24 | 50.11 | 49.15 | 49.38 | 2,640,689 | -0.76(-1.52%) |
Feb 25, 2019 | 50.59 | 50.83 | 49.73 | 50.15 | 3,306,872 | +0.13(+0.27%) |
Feb 22, 2019 | 50.44 | 50.54 | 49.23 | 50.01 | 2,902,941 | -0.31(-0.62%) |
Feb 21, 2019 | 51.24 | 51.46 | 50.01 | 50.32 | 2,916,107 | -0.03(-0.07%) |
Feb 20, 2019 | 50.21 | 50.58 | 49.87 | 50.36 | 2,215,215 | +0.18(+0.37%) |
Feb 19, 2019 | 49.70 | 50.34 | 49.26 | 50.17 | 1,768,133 | +0.45(+0.91%) |
Feb 15, 2019 | 49.71 | 50.21 | 49.36 | 49.72 | 1,998,216 | +0.29(+0.59%) |
Feb 14, 2019 | 48.59 | 49.70 | 48.33 | 49.43 | 2,270,985 | +0.66(+1.36%) |
Feb 13, 2019 | 49.01 | 49.29 | 48.24 | 48.76 | 2,762,363 | +0.18(+0.38%) |
Feb 12, 2019 | 48.01 | 48.81 | 47.60 | 48.58 | 2,229,340 | +0.83(+1.74%) |
Feb 11, 2019 | 47.53 | 48.06 | 46.99 | 47.75 | 2,611,341 | +0.38(+0.80%) |
Feb 08, 2019 | 47.23 | 47.86 | 47.18 | 47.37 | 1,723,114 | -0.07(-0.14%) |
Feb 07, 2019 | 47.21 | 47.81 | 46.74 | 47.44 | 1,727,313 | -0.08(-0.18%) |
Feb 06, 2019 | 47.52 | 47.86 | 46.94 | 47.52 | 1,294,179 | +0.00(+0.00%) |
Feb 05, 2019 | 47.46 | 47.80 | 47.15 | 47.52 | 1,786,987 | +0.69(+1.47%) |
Feb 04, 2019 | 46.04 | 46.94 | 45.85 | 46.84 | 1,845,755 | +0.66(+1.43%) |
Feb 01, 2019 | 46.89 | 47.25 | 45.69 | 46.17 | 3,097,432 | -0.70(-1.48%) |
Jan 31, 2019 | 47.38 | 47.64 | 46.77 | 46.87 | 2,371,951 | -0.66(-1.39%) |
Jan 30, 2019 | 47.46 | 47.84 | 46.92 | 47.53 | 3,210,373 | +0.11(+0.23%) |
Jan 29, 2019 | 47.55 | 47.57 | 46.81 | 47.42 | 1,722,465 | -0.14(-0.30%) |
Jan 28, 2019 | 47.34 | 47.66 | 46.83 | 47.57 | 1,843,435 | -0.03(-0.05%) |
Jan 25, 2019 | 48.01 | 48.13 | 47.07 | 47.59 | 2,235,159 | +0.12(+0.25%) |
Jan 24, 2019 | 47.72 | 47.93 | 47.29 | 47.47 | 2,062,093 | -0.07(-0.14%) |
Jan 23, 2019 | 48.15 | 48.17 | 46.89 | 47.54 | 2,306,773 | -0.30(-0.63%) |
Jan 22, 2019 | 48.76 | 48.76 | 47.44 | 47.84 | 2,902,496 | -1.11(-2.26%) |
Jan 18, 2019 | 48.55 | 49.20 | 47.99 | 48.95 | 3,401,511 | +0.65(+1.35%) |
Jan 17, 2019 | 46.68 | 48.59 | 46.37 | 48.29 | 4,632,725 | +1.28(+2.72%) |
Jan 16, 2019 | 47.39 | 47.47 | 46.60 | 47.02 | 3,358,530 | -0.51(-1.07%) |
Jan 15, 2019 | 47.59 | 48.16 | 47.10 | 47.52 | 3,359,004 | +0.17(+0.37%) |
Jan 14, 2019 | 47.06 | 47.82 | 46.94 | 47.35 | 2,942,268 | +0.26(+0.55%) |
Jan 11, 2019 | 46.47 | 47.83 | 46.47 | 47.09 | 2,614,614 | +0.65(+1.40%) |
Jan 10, 2019 | 45.67 | 46.86 | 45.01 | 46.44 | 2,717,942 | -0.50(-1.07%) |
Jan 09, 2019 | 47.82 | 48.36 | 46.81 | 46.94 | 4,944,231 | -0.38(-0.81%) |
Jan 08, 2019 | 47.69 | 48.13 | 46.92 | 47.32 | 3,129,615 | +0.32(+0.67%) |
Jan 07, 2019 | 45.89 | 47.72 | 45.88 | 47.01 | 4,031,577 | +1.27(+2.77%) |
Jan 04, 2019 | 45.15 | 46.08 | 45.05 | 45.74 | 2,667,765 | +1.22(+2.73%) |
Jan 03, 2019 | 43.90 | 44.84 | 43.23 | 44.52 | 4,291,903 | +0.55(+1.25%) |
Jan 02, 2019 | 43.69 | 44.49 | 43.43 | 43.97 | 4,505,215 | -0.37(-0.83%) |
Dec 31, 2018 | 43.87 | 44.48 | 43.67 | 44.34 | 2,148,490 | +0.77(+1.76%) |
Dec 28, 2018 | 43.34 | 44.10 | 43.02 | 43.57 | 1,775,711 | +0.31(+0.71%) |
Dec 27, 2018 | 42.47 | 43.28 | 41.45 | 43.27 | 2,317,166 | +0.28(+0.64%) |
Dec 26, 2018 | 40.92 | 43.02 | 40.87 | 42.99 | 3,762,798 | +2.21(+5.42%) |
Dec 24, 2018 | 40.27 | 41.73 | 39.71 | 40.78 | 2,156,049 | +0.14(+0.35%) |
Dec 21, 2018 | 40.63 | 42.36 | 40.51 | 40.64 | 7,806,649 | +0.70(+1.75%) |
Dec 20, 2018 | 39.52 | 40.77 | 39.23 | 39.94 | 3,292,557 | +0.45(+1.14%) |
Dec 19, 2018 | 40.83 | 41.48 | 39.25 | 39.49 | 4,059,586 | -1.31(-3.21%) |
Dec 18, 2018 | 39.98 | 41.32 | 39.98 | 40.80 | 2,952,189 | +1.11(+2.79%) |
Dec 17, 2018 | 40.72 | 41.12 | 39.33 | 39.69 | 3,212,420 | -1.37(-3.33%) |
Dec 14, 2018 | 41.07 | 42.15 | 40.85 | 41.06 | 3,319,019 | -0.57(-1.36%) |
Dec 13, 2018 | 43.26 | 43.75 | 41.49 | 41.62 | 3,062,583 | -1.65(-3.81%) |
Dec 12, 2018 | 43.67 | 44.13 | 43.02 | 43.27 | 2,432,946 | -0.22(-0.50%) |
Dec 11, 2018 | 44.32 | 44.99 | 43.12 | 43.49 | 2,655,791 | -0.28(-0.63%) |
Dec 10, 2018 | 44.27 | 44.54 | 42.92 | 43.77 | 2,363,800 | -0.45(-1.02%) |
Dec 07, 2018 | 45.35 | 45.86 | 43.78 | 44.22 | 2,472,437 | -1.18(-2.61%) |
Dec 06, 2018 | 45.17 | 45.51 | 44.05 | 45.40 | 3,160,286 | -0.38(-0.84%) |
Dec 04, 2018 | 47.02 | 47.11 | 45.07 | 45.78 | 3,531,025 | -1.13(-2.42%) |