Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.56 | 48.67 | 48.40 | 48.40 | 3,779,532 | -0.14(-0.28%) |
Feb 27, 2019 | 48.01 | 48.59 | 47.86 | 48.54 | 4,673,150 | +0.52(+1.09%) |
Feb 26, 2019 | 48.22 | 48.73 | 48.00 | 48.02 | 7,225,754 | -0.55(-1.13%) |
Feb 25, 2019 | 49.13 | 49.18 | 48.53 | 48.56 | 7,387,359 | -0.20(-0.40%) |
Feb 22, 2019 | 48.63 | 48.82 | 48.44 | 48.76 | 3,622,388 | +0.15(+0.30%) |
Feb 21, 2019 | 48.93 | 49.00 | 48.36 | 48.62 | 3,888,878 | -0.30(-0.61%) |
Feb 20, 2019 | 48.37 | 48.96 | 48.10 | 48.92 | 5,546,220 | +0.54(+1.11%) |
Feb 19, 2019 | 47.69 | 48.50 | 47.50 | 48.38 | 6,428,540 | +0.46(+0.96%) |
Feb 15, 2019 | 47.29 | 48.03 | 47.10 | 47.92 | 7,205,596 | +1.02(+2.17%) |
Feb 14, 2019 | 46.90 | 47.19 | 46.58 | 46.90 | 9,117,245 | -0.49(-1.03%) |
Feb 13, 2019 | 47.40 | 47.55 | 47.08 | 47.38 | 8,138,936 | +0.12(+0.25%) |
Feb 12, 2019 | 47.04 | 47.52 | 47.04 | 47.27 | 10,548,688 | +0.49(+1.04%) |
Feb 11, 2019 | 46.44 | 46.80 | 46.28 | 46.78 | 5,806,683 | +0.48(+1.03%) |
Feb 08, 2019 | 46.53 | 46.81 | 45.91 | 46.30 | 9,682,393 | -0.45(-0.97%) |
Feb 07, 2019 | 47.12 | 47.35 | 46.33 | 46.75 | 21,275,950 | +0.68(+1.48%) |
Feb 06, 2019 | 45.85 | 46.22 | 45.76 | 46.07 | 5,662,548 | +0.07(+0.15%) |
Feb 05, 2019 | 46.26 | 46.26 | 45.66 | 46.00 | 7,575,966 | -0.20(-0.43%) |
Feb 04, 2019 | 45.73 | 46.21 | 45.48 | 46.20 | 5,389,554 | +0.52(+1.14%) |
Feb 01, 2019 | 45.44 | 45.81 | 45.37 | 45.67 | 7,458,808 | +0.39(+0.87%) |
Jan 31, 2019 | 45.46 | 45.78 | 44.44 | 45.28 | 17,980,260 | -0.51(-1.12%) |
Jan 30, 2019 | 46.09 | 46.21 | 45.72 | 45.79 | 11,155,468 | -0.20(-0.43%) |
Jan 29, 2019 | 46.09 | 46.40 | 45.97 | 45.99 | 7,543,884 | -0.11(-0.24%) |
Jan 28, 2019 | 45.44 | 46.17 | 45.44 | 46.10 | 8,127,820 | +0.38(+0.84%) |
Jan 25, 2019 | 45.54 | 45.93 | 45.20 | 45.72 | 8,045,932 | +0.54(+1.19%) |
Jan 24, 2019 | 44.98 | 45.50 | 44.64 | 45.18 | 9,670,237 | +0.03(+0.06%) |
Jan 23, 2019 | 45.31 | 45.45 | 44.74 | 45.15 | 7,711,893 | -0.08(-0.17%) |
Jan 22, 2019 | 45.21 | 45.57 | 44.92 | 45.23 | 11,785,909 | -0.30(-0.66%) |
Jan 18, 2019 | 45.14 | 45.56 | 44.49 | 45.53 | 10,340,626 | +0.90(+2.01%) |
Jan 17, 2019 | 44.10 | 44.79 | 43.87 | 44.63 | 11,274,471 | +0.28(+0.64%) |
Jan 16, 2019 | 43.67 | 44.42 | 43.45 | 44.35 | 13,174,243 | +1.12(+2.59%) |
Jan 15, 2019 | 42.84 | 43.28 | 42.44 | 43.23 | 9,364,850 | +0.29(+0.68%) |
Jan 14, 2019 | 42.35 | 43.28 | 42.28 | 42.94 | 6,702,302 | +0.21(+0.48%) |
Jan 11, 2019 | 42.31 | 42.94 | 42.09 | 42.73 | 7,744,534 | +0.13(+0.30%) |
Jan 10, 2019 | 42.47 | 42.78 | 42.07 | 42.61 | 9,525,163 | -0.15(-0.34%) |
Jan 09, 2019 | 42.55 | 42.87 | 42.20 | 42.75 | 7,692,352 | +0.32(+0.75%) |
Jan 08, 2019 | 42.35 | 42.47 | 41.58 | 42.43 | 11,959,528 | +0.36(+0.85%) |
Jan 07, 2019 | 41.65 | 42.46 | 41.33 | 42.08 | 9,063,626 | +0.27(+0.65%) |
Jan 04, 2019 | 41.31 | 41.92 | 41.10 | 41.80 | 11,828,084 | +1.29(+3.19%) |
Jan 03, 2019 | 40.53 | 41.32 | 40.23 | 40.51 | 10,805,099 | -0.16(-0.40%) |
Jan 02, 2019 | 39.52 | 40.76 | 39.36 | 40.67 | 11,041,577 | +0.67(+1.67%) |
Dec 31, 2018 | 40.00 | 40.28 | 39.19 | 40.01 | 10,992,544 | +0.22(+0.56%) |
Dec 28, 2018 | 39.61 | 40.25 | 39.39 | 39.78 | 11,140,962 | +0.34(+0.87%) |
Dec 27, 2018 | 39.07 | 39.47 | 38.17 | 39.44 | 11,755,835 | -0.26(-0.65%) |
Dec 26, 2018 | 38.06 | 39.72 | 37.58 | 39.70 | 15,964,589 | +1.89(+5.00%) |
Dec 24, 2018 | 38.30 | 38.64 | 37.81 | 37.81 | 9,297,254 | -0.73(-1.89%) |
Dec 21, 2018 | 39.18 | 39.79 | 38.47 | 38.54 | 15,635,264 | -0.58(-1.49%) |
Dec 20, 2018 | 38.86 | 39.47 | 38.71 | 39.12 | 28,228,866 | +0.01(+0.02%) |
Dec 19, 2018 | 40.20 | 40.74 | 38.95 | 39.11 | 20,940,190 | -1.20(-2.97%) |
Dec 18, 2018 | 41.14 | 41.55 | 40.11 | 40.31 | 18,815,152 | -0.64(-1.56%) |
Dec 17, 2018 | 41.05 | 41.89 | 40.78 | 40.94 | 14,445,449 | -0.24(-0.58%) |
Dec 14, 2018 | 41.57 | 42.38 | 41.11 | 41.18 | 14,876,772 | -0.81(-1.92%) |
Dec 13, 2018 | 43.19 | 43.32 | 41.89 | 41.99 | 14,262,288 | -1.16(-2.70%) |
Dec 12, 2018 | 43.22 | 43.73 | 42.71 | 43.15 | 11,800,569 | +0.53(+1.23%) |
Dec 11, 2018 | 43.58 | 43.72 | 42.42 | 42.62 | 11,455,721 | -0.44(-1.03%) |
Dec 10, 2018 | 43.77 | 43.92 | 42.57 | 43.07 | 15,180,864 | -0.87(-1.97%) |
Dec 07, 2018 | 44.23 | 44.95 | 43.56 | 43.93 | 16,152,012 | -0.40(-0.90%) |
Dec 06, 2018 | 43.82 | 44.37 | 43.25 | 44.33 | 19,879,592 | -0.36(-0.80%) |
Dec 04, 2018 | 46.90 | 47.12 | 44.33 | 44.69 | 23,180,550 | -2.59(-5.48%) |