Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.29 | 50.78 | 50.24 | 50.32 | 9,666,590 | +0.42(+0.85%) |
Mar 28, 2019 | 50.32 | 50.64 | 49.71 | 49.90 | 12,539,834 | -0.32(-0.63%) |
Mar 27, 2019 | 50.60 | 50.88 | 49.69 | 50.21 | 13,524,330 | -0.96(-1.88%) |
Mar 26, 2019 | 50.42 | 51.52 | 50.00 | 51.17 | 18,190,158 | +1.20(+2.40%) |
Mar 25, 2019 | 49.92 | 50.24 | 49.47 | 49.97 | 7,853,905 | -0.16(-0.32%) |
Mar 22, 2019 | 50.89 | 51.25 | 50.08 | 50.13 | 11,609,655 | -0.84(-1.64%) |
Mar 21, 2019 | 50.49 | 51.42 | 50.47 | 50.97 | 22,147,872 | +0.54(+1.07%) |
Mar 20, 2019 | 50.32 | 50.90 | 50.07 | 50.43 | 9,969,418 | +0.17(+0.33%) |
Mar 19, 2019 | 50.44 | 50.89 | 50.10 | 50.27 | 10,612,587 | +0.12(+0.25%) |
Mar 18, 2019 | 49.96 | 50.46 | 49.80 | 50.14 | 14,835,439 | +0.20(+0.41%) |
Mar 15, 2019 | 48.53 | 50.59 | 48.46 | 49.94 | 31,718,178 | +1.06(+2.17%) |
Mar 14, 2019 | 49.00 | 49.30 | 48.75 | 48.88 | 8,280,982 | +0.01(+0.02%) |
Mar 13, 2019 | 48.55 | 49.36 | 48.53 | 48.87 | 10,425,029 | +0.49(+1.00%) |
Mar 12, 2019 | 48.23 | 48.80 | 48.12 | 48.39 | 10,851,462 | +0.43(+0.90%) |
Mar 11, 2019 | 47.40 | 48.30 | 47.34 | 47.95 | 12,171,169 | +0.72(+1.53%) |
Mar 08, 2019 | 47.16 | 47.32 | 46.79 | 47.23 | 11,466,509 | -0.44(-0.93%) |
Mar 07, 2019 | 48.38 | 48.57 | 47.30 | 47.67 | 15,490,348 | -0.68(-1.41%) |
Mar 06, 2019 | 47.55 | 48.93 | 47.41 | 48.35 | 23,255,998 | +1.31(+2.78%) |
Mar 05, 2019 | 47.01 | 47.29 | 46.84 | 47.05 | 11,564,728 | +0.14(+0.30%) |
Mar 04, 2019 | 47.60 | 47.71 | 46.45 | 46.91 | 16,075,510 | -0.37(-0.77%) |
Mar 01, 2019 | 47.10 | 47.45 | 46.84 | 47.27 | 14,514,277 | +0.71(+1.52%) |
Feb 28, 2019 | 46.23 | 46.89 | 45.97 | 46.57 | 21,784,350 | +0.31(+0.66%) |
Feb 27, 2019 | 46.18 | 46.34 | 45.59 | 46.26 | 11,952,325 | +0.01(+0.02%) |
Feb 26, 2019 | 46.30 | 46.42 | 45.60 | 46.25 | 13,031,177 | +0.03(+0.08%) |
Feb 25, 2019 | 46.91 | 47.07 | 46.14 | 46.22 | 17,580,502 | -0.11(-0.24%) |
Feb 22, 2019 | 45.95 | 46.36 | 45.91 | 46.33 | 15,357,456 | +0.67(+1.47%) |
Feb 21, 2019 | 45.79 | 45.87 | 45.27 | 45.66 | 8,973,148 | -0.09(-0.19%) |
Feb 20, 2019 | 45.57 | 46.16 | 45.47 | 45.75 | 14,747,166 | +0.38(+0.85%) |
Feb 19, 2019 | 45.35 | 45.77 | 45.14 | 45.36 | 9,466,530 | +0.03(+0.06%) |
Feb 15, 2019 | 45.42 | 45.67 | 45.00 | 45.34 | 14,033,296 | +0.36(+0.80%) |
Feb 14, 2019 | 44.92 | 45.14 | 44.56 | 44.98 | 20,515,890 | -0.02(-0.04%) |
Feb 13, 2019 | 45.35 | 45.78 | 44.97 | 45.00 | 12,616,031 | -0.06(-0.14%) |
Feb 12, 2019 | 44.74 | 45.51 | 44.49 | 45.06 | 19,071,276 | +0.72(+1.63%) |
Feb 11, 2019 | 44.09 | 44.74 | 43.94 | 44.33 | 11,430,982 | +0.47(+1.07%) |
Feb 08, 2019 | 43.82 | 44.20 | 43.53 | 43.86 | 14,287,603 | -0.23(-0.51%) |
Feb 07, 2019 | 44.33 | 44.59 | 43.84 | 44.09 | 12,177,288 | -0.48(-1.08%) |
Feb 06, 2019 | 44.43 | 45.03 | 44.42 | 44.57 | 12,666,274 | +0.32(+0.73%) |
Feb 05, 2019 | 43.37 | 44.55 | 43.36 | 44.25 | 17,716,168 | +0.91(+2.09%) |
Feb 04, 2019 | 43.36 | 43.43 | 43.14 | 43.34 | 12,456,541 | +0.07(+0.16%) |
Feb 01, 2019 | 43.24 | 43.85 | 43.09 | 43.27 | 17,809,714 | +0.08(+0.18%) |
Jan 31, 2019 | 44.66 | 44.73 | 42.82 | 43.19 | 28,354,984 | -0.57(-1.30%) |
Jan 30, 2019 | 43.33 | 43.98 | 42.92 | 43.76 | 20,758,744 | +0.67(+1.56%) |
Jan 29, 2019 | 44.04 | 44.34 | 43.03 | 43.09 | 30,098,816 | -1.08(-2.45%) |
Jan 28, 2019 | 43.89 | 44.73 | 43.82 | 44.17 | 28,038,786 | -0.58(-1.29%) |
Jan 25, 2019 | 44.42 | 45.38 | 43.85 | 44.74 | 22,374,734 | +0.43(+0.96%) |
Jan 24, 2019 | 45.31 | 45.34 | 43.97 | 44.32 | 37,581,468 | -0.84(-1.85%) |
Jan 23, 2019 | 46.16 | 46.72 | 44.67 | 45.15 | 38,735,472 | -2.20(-4.64%) |
Jan 22, 2019 | 47.94 | 47.96 | 47.05 | 47.35 | 20,474,426 | -0.85(-1.77%) |
Jan 18, 2019 | 48.31 | 48.75 | 47.96 | 48.21 | 32,126,554 | +0.44(+0.91%) |
Jan 17, 2019 | 47.94 | 48.14 | 47.42 | 47.77 | 21,054,928 | -0.44(-0.90%) |
Jan 16, 2019 | 48.62 | 48.91 | 48.11 | 48.21 | 15,903,428 | -0.40(-0.83%) |
Jan 15, 2019 | 49.99 | 50.06 | 48.46 | 48.61 | 19,975,336 | -1.37(-2.74%) |
Jan 14, 2019 | 49.73 | 50.28 | 49.16 | 49.98 | 10,832,854 | -0.17(-0.35%) |
Jan 11, 2019 | 49.25 | 50.73 | 49.13 | 50.15 | 13,786,442 | +0.61(+1.23%) |
Jan 10, 2019 | 49.01 | 49.71 | 48.93 | 49.54 | 12,564,237 | +0.17(+0.34%) |
Jan 09, 2019 | 49.07 | 49.81 | 48.96 | 49.37 | 12,578,837 | +0.58(+1.18%) |
Jan 08, 2019 | 49.46 | 49.61 | 48.50 | 48.80 | 13,883,353 | -0.43(-0.87%) |
Jan 07, 2019 | 49.18 | 49.85 | 48.79 | 49.23 | 14,160,906 | -0.14(-0.28%) |
Jan 04, 2019 | 49.28 | 49.57 | 48.15 | 49.37 | 16,254,982 | +0.78(+1.62%) |
Jan 03, 2019 | 48.80 | 49.57 | 48.42 | 48.58 | 16,534,912 | -1.48(-2.96%) |