Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.62 | 52.78 | 52.11 | 52.23 | 17,314,368 | -0.34(-0.65%) |
Feb 27, 2019 | 52.44 | 52.72 | 51.98 | 52.57 | 16,523,956 | +0.23(+0.44%) |
Feb 26, 2019 | 52.32 | 52.79 | 52.15 | 52.34 | 15,816,940 | -0.33(-0.64%) |
Feb 25, 2019 | 52.73 | 53.41 | 52.61 | 52.68 | 15,743,572 | +0.32(+0.61%) |
Feb 22, 2019 | 52.76 | 53.17 | 52.11 | 52.36 | 17,154,956 | -0.15(-0.28%) |
Feb 21, 2019 | 52.69 | 53.01 | 52.28 | 52.51 | 13,102,976 | -0.26(-0.50%) |
Feb 20, 2019 | 52.65 | 52.82 | 52.36 | 52.77 | 12,905,666 | +0.21(+0.40%) |
Feb 19, 2019 | 52.02 | 52.77 | 51.85 | 52.55 | 13,487,340 | +0.09(+0.17%) |
Feb 15, 2019 | 51.54 | 52.71 | 51.44 | 52.46 | 21,938,786 | +1.51(+2.96%) |
Feb 14, 2019 | 50.90 | 51.31 | 50.14 | 50.95 | 15,744,973 | -0.51(-0.98%) |
Feb 13, 2019 | 51.67 | 52.04 | 51.40 | 51.46 | 13,106,982 | +0.30(+0.59%) |
Feb 12, 2019 | 50.73 | 51.70 | 50.73 | 51.16 | 17,561,516 | +0.87(+1.72%) |
Feb 11, 2019 | 50.95 | 50.96 | 50.14 | 50.29 | 17,892,636 | -0.33(-0.65%) |
Feb 08, 2019 | 50.72 | 51.04 | 49.80 | 50.62 | 19,319,446 | -0.65(-1.27%) |
Feb 07, 2019 | 51.93 | 51.94 | 50.54 | 51.27 | 21,938,198 | -0.88(-1.69%) |
Feb 06, 2019 | 52.11 | 52.74 | 51.88 | 52.15 | 16,873,854 | +0.07(+0.13%) |
Feb 05, 2019 | 52.40 | 52.41 | 51.71 | 52.09 | 16,301,823 | -0.20(-0.39%) |
Feb 04, 2019 | 51.84 | 52.29 | 51.59 | 52.29 | 14,065,613 | +0.32(+0.61%) |
Feb 01, 2019 | 52.45 | 52.78 | 51.91 | 51.97 | 20,815,320 | -0.28(-0.53%) |
Jan 31, 2019 | 51.60 | 52.37 | 51.59 | 52.25 | 23,981,054 | +0.19(+0.37%) |
Jan 30, 2019 | 51.44 | 52.48 | 51.06 | 52.06 | 19,642,920 | +0.82(+1.60%) |
Jan 29, 2019 | 51.64 | 51.94 | 51.19 | 51.24 | 16,613,063 | -0.52(-1.00%) |
Jan 28, 2019 | 51.22 | 51.93 | 51.15 | 51.76 | 15,646,005 | -0.14(-0.27%) |
Jan 25, 2019 | 51.34 | 52.24 | 51.26 | 51.90 | 19,525,586 | +1.06(+2.09%) |
Jan 24, 2019 | 50.05 | 51.00 | 50.05 | 50.83 | 18,453,388 | +0.47(+0.93%) |
Jan 23, 2019 | 50.48 | 50.65 | 49.57 | 50.36 | 20,747,196 | +0.23(+0.45%) |
Jan 22, 2019 | 50.80 | 50.91 | 49.80 | 50.14 | 30,352,526 | -1.03(-2.01%) |
Jan 18, 2019 | 50.96 | 51.22 | 50.27 | 51.17 | 24,607,542 | +0.53(+1.04%) |
Jan 17, 2019 | 49.96 | 50.87 | 49.71 | 50.64 | 28,035,050 | +0.23(+0.45%) |
Jan 16, 2019 | 50.22 | 50.92 | 49.64 | 50.41 | 34,116,208 | +0.66(+1.32%) |
Jan 15, 2019 | 48.55 | 50.11 | 48.27 | 49.76 | 52,664,824 | +1.99(+4.16%) |
Jan 14, 2019 | 45.48 | 48.07 | 45.15 | 47.77 | 42,894,140 | +1.82(+3.95%) |
Jan 11, 2019 | 45.77 | 46.55 | 45.42 | 45.95 | 28,481,398 | +0.20(+0.44%) |
Jan 10, 2019 | 45.39 | 46.17 | 45.15 | 45.75 | 20,858,380 | +0.05(+0.11%) |
Jan 09, 2019 | 45.16 | 45.99 | 45.08 | 45.70 | 23,853,466 | +0.75(+1.66%) |
Jan 08, 2019 | 45.42 | 45.55 | 44.39 | 44.96 | 22,284,174 | -0.12(-0.27%) |
Jan 07, 2019 | 44.85 | 45.56 | 44.42 | 45.08 | 25,453,492 | +0.39(+0.87%) |
Jan 04, 2019 | 43.78 | 44.89 | 43.50 | 44.69 | 29,860,232 | +2.08(+4.89%) |
Jan 03, 2019 | 43.29 | 43.47 | 42.33 | 42.61 | 26,126,622 | -0.79(-1.81%) |
Jan 02, 2019 | 41.08 | 43.56 | 41.07 | 43.39 | 26,660,018 | +1.19(+2.82%) |
Dec 31, 2018 | 42.14 | 42.70 | 41.66 | 42.20 | 23,830,722 | +0.19(+0.44%) |
Dec 28, 2018 | 42.10 | 42.60 | 41.80 | 42.01 | 28,591,686 | +0.05(+0.12%) |
Dec 27, 2018 | 41.03 | 41.97 | 40.28 | 41.97 | 35,247,444 | +0.27(+0.64%) |
Dec 26, 2018 | 40.25 | 41.71 | 39.25 | 41.70 | 39,445,492 | +1.77(+4.43%) |
Dec 24, 2018 | 40.04 | 40.73 | 39.30 | 39.93 | 27,103,924 | -0.79(-1.95%) |
Dec 21, 2018 | 42.07 | 42.61 | 40.43 | 40.73 | 64,547,424 | -1.65(-3.88%) |
Dec 20, 2018 | 42.32 | 43.17 | 41.92 | 42.37 | 48,854,084 | -0.45(-1.04%) |
Dec 19, 2018 | 43.69 | 44.91 | 42.30 | 42.82 | 38,828,384 | -0.90(-2.06%) |
Dec 18, 2018 | 44.36 | 45.13 | 43.41 | 43.72 | 33,661,660 | -0.26(-0.59%) |
Dec 17, 2018 | 44.46 | 45.33 | 43.70 | 43.98 | 32,331,826 | -0.62(-1.40%) |
Dec 14, 2018 | 44.36 | 45.69 | 44.28 | 44.60 | 28,175,334 | -0.61(-1.34%) |
Dec 13, 2018 | 45.70 | 45.75 | 44.92 | 45.21 | 33,177,792 | -0.17(-0.38%) |
Dec 12, 2018 | 46.31 | 46.33 | 45.27 | 45.38 | 30,760,764 | -0.19(-0.43%) |
Dec 11, 2018 | 47.15 | 47.28 | 45.31 | 45.57 | 29,220,302 | -0.69(-1.49%) |
Dec 10, 2018 | 46.98 | 47.27 | 45.26 | 46.26 | 37,860,332 | -1.04(-2.19%) |
Dec 07, 2018 | 48.41 | 49.22 | 47.13 | 47.30 | 29,955,098 | -1.39(-2.85%) |
Dec 06, 2018 | 48.12 | 48.70 | 47.31 | 48.69 | 46,612,420 | -1.78(-3.53%) |
Dec 04, 2018 | 52.35 | 52.40 | 49.54 | 50.47 | 33,437,030 | -2.35(-4.45%) |