Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.83 | 46.06 | 45.74 | 45.87 | 21,119,934 | -0.24(-0.53%) |
Feb 27, 2019 | 45.69 | 46.23 | 45.48 | 46.11 | 20,308,892 | +0.01(+0.02%) |
Feb 26, 2019 | 45.91 | 46.22 | 45.82 | 46.10 | 18,563,880 | +0.11(+0.24%) |
Feb 25, 2019 | 45.95 | 46.43 | 45.78 | 45.99 | 23,907,166 | +0.53(+1.16%) |
Feb 22, 2019 | 45.64 | 45.88 | 45.08 | 45.46 | 36,872,152 | +0.94(+2.10%) |
Feb 21, 2019 | 44.45 | 44.90 | 44.35 | 44.52 | 18,659,090 | +0.02(+0.04%) |
Feb 20, 2019 | 44.72 | 44.80 | 44.22 | 44.51 | 24,947,938 | -0.01(-0.02%) |
Feb 19, 2019 | 44.47 | 44.78 | 44.46 | 44.52 | 18,012,792 | -0.23(-0.50%) |
Feb 15, 2019 | 44.39 | 44.75 | 44.25 | 44.74 | 26,002,672 | +0.74(+1.67%) |
Feb 14, 2019 | 43.66 | 44.20 | 43.61 | 44.01 | 20,243,646 | +0.29(+0.67%) |
Feb 13, 2019 | 43.42 | 44.01 | 43.30 | 43.71 | 20,209,542 | +0.40(+0.92%) |
Feb 12, 2019 | 42.75 | 43.43 | 42.67 | 43.31 | 20,834,256 | +1.07(+2.54%) |
Feb 11, 2019 | 42.46 | 42.71 | 42.07 | 42.24 | 20,783,390 | -0.06(-0.14%) |
Feb 08, 2019 | 42.24 | 42.46 | 41.58 | 42.30 | 21,766,208 | -0.34(-0.79%) |
Feb 07, 2019 | 42.87 | 43.17 | 42.16 | 42.64 | 32,110,240 | -0.58(-1.34%) |
Feb 06, 2019 | 43.26 | 43.86 | 43.15 | 43.22 | 24,989,038 | +0.18(+0.41%) |
Feb 05, 2019 | 42.33 | 43.65 | 42.33 | 43.04 | 36,761,928 | +0.68(+1.61%) |
Feb 04, 2019 | 41.84 | 42.38 | 41.52 | 42.36 | 24,230,354 | +0.42(+1.01%) |
Feb 01, 2019 | 40.50 | 42.21 | 40.46 | 41.94 | 43,506,832 | +1.39(+3.42%) |
Jan 31, 2019 | 40.19 | 40.60 | 39.67 | 40.55 | 49,730,120 | -0.36(-0.88%) |
Jan 30, 2019 | 40.17 | 41.03 | 39.98 | 40.91 | 31,276,224 | +0.86(+2.15%) |
Jan 29, 2019 | 40.26 | 40.42 | 39.87 | 40.05 | 24,337,494 | -0.15(-0.36%) |
Jan 28, 2019 | 39.70 | 40.22 | 39.63 | 40.20 | 41,722,188 | -0.28(-0.70%) |
Jan 25, 2019 | 40.32 | 40.82 | 39.37 | 40.48 | 100,476,032 | -2.34(-5.47%) |
Jan 24, 2019 | 41.91 | 43.06 | 41.83 | 42.82 | 58,349,984 | +1.57(+3.80%) |
Jan 23, 2019 | 41.66 | 42.00 | 40.90 | 41.26 | 21,997,044 | -0.28(-0.68%) |
Jan 22, 2019 | 42.14 | 42.15 | 41.20 | 41.54 | 30,131,846 | -0.79(-1.87%) |
Jan 18, 2019 | 42.27 | 42.50 | 41.90 | 42.33 | 34,712,488 | +0.62(+1.49%) |
Jan 17, 2019 | 41.31 | 42.03 | 41.22 | 41.71 | 20,048,878 | +0.29(+0.71%) |
Jan 16, 2019 | 41.83 | 42.08 | 41.38 | 41.42 | 22,073,554 | -0.40(-0.97%) |
Jan 15, 2019 | 41.92 | 42.28 | 41.69 | 41.83 | 26,053,188 | +0.22(+0.52%) |
Jan 14, 2019 | 41.71 | 42.02 | 41.57 | 41.61 | 22,296,370 | -0.50(-1.19%) |
Jan 11, 2019 | 41.40 | 42.42 | 41.35 | 42.11 | 25,273,838 | +0.32(+0.76%) |
Jan 10, 2019 | 41.09 | 41.87 | 40.80 | 41.79 | 31,539,718 | +0.47(+1.15%) |
Jan 09, 2019 | 41.28 | 41.80 | 41.12 | 41.32 | 26,178,990 | +0.23(+0.57%) |
Jan 08, 2019 | 41.14 | 41.34 | 40.26 | 41.09 | 26,332,178 | +0.26(+0.63%) |
Jan 07, 2019 | 40.54 | 41.30 | 40.23 | 40.83 | 26,365,896 | +0.19(+0.47%) |
Jan 04, 2019 | 39.44 | 40.94 | 39.19 | 40.64 | 41,187,924 | +2.35(+6.14%) |
Jan 03, 2019 | 39.72 | 39.83 | 38.20 | 38.29 | 37,448,920 | -2.23(-5.50%) |
Jan 02, 2019 | 39.55 | 40.85 | 39.39 | 40.52 | 21,790,442 | +0.13(+0.32%) |
Dec 31, 2018 | 40.53 | 40.86 | 40.06 | 40.39 | 23,808,850 | +0.16(+0.39%) |
Dec 28, 2018 | 40.03 | 41.09 | 39.85 | 40.23 | 28,734,594 | +0.34(+0.84%) |
Dec 27, 2018 | 39.26 | 39.92 | 38.44 | 39.90 | 33,589,496 | +0.15(+0.37%) |
Dec 26, 2018 | 37.87 | 39.76 | 37.45 | 39.75 | 33,305,940 | +2.24(+5.96%) |
Dec 24, 2018 | 38.41 | 38.87 | 37.47 | 37.51 | 22,357,688 | -1.08(-2.79%) |
Dec 21, 2018 | 39.37 | 40.15 | 38.56 | 38.59 | 61,313,504 | -0.60(-1.54%) |
Dec 20, 2018 | 39.08 | 39.86 | 38.74 | 39.19 | 43,767,164 | -0.03(-0.07%) |
Dec 19, 2018 | 40.87 | 41.08 | 39.05 | 39.22 | 46,141,728 | -1.87(-4.55%) |
Dec 18, 2018 | 40.85 | 41.70 | 40.76 | 41.09 | 32,593,824 | +0.57(+1.40%) |
Dec 17, 2018 | 41.19 | 41.66 | 40.16 | 40.52 | 30,700,292 | -0.67(-1.63%) |
Dec 14, 2018 | 41.22 | 41.96 | 41.18 | 41.19 | 30,642,984 | -0.37(-0.89%) |
Dec 13, 2018 | 41.53 | 41.81 | 41.18 | 41.56 | 22,454,370 | +0.40(+0.96%) |
Dec 12, 2018 | 41.81 | 41.86 | 40.80 | 41.16 | 36,370,320 | +0.39(+0.95%) |
Dec 11, 2018 | 41.22 | 41.82 | 40.56 | 40.78 | 24,469,500 | +0.15(+0.36%) |
Dec 10, 2018 | 39.83 | 40.85 | 39.60 | 40.63 | 27,023,220 | +0.83(+2.10%) |
Dec 07, 2018 | 41.26 | 41.36 | 39.79 | 39.80 | 39,525,288 | -1.83(-4.40%) |
Dec 06, 2018 | 40.28 | 41.65 | 40.04 | 41.63 | 36,392,532 | +0.53(+1.30%) |
Dec 04, 2018 | 42.62 | 42.69 | 41.03 | 41.09 | 41,130,408 | -2.05(-4.75%) |