Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.09 | 42.16 | 41.46 | 41.95 | 3,537,600 | -0.08(-0.18%) |
Feb 27, 2019 | 41.61 | 42.11 | 41.34 | 42.02 | 3,014,653 | +0.46(+1.11%) |
Feb 26, 2019 | 41.12 | 41.65 | 41.02 | 41.56 | 1,576,548 | +0.47(+1.14%) |
Feb 25, 2019 | 40.65 | 41.17 | 40.47 | 41.09 | 1,008,825 | +0.59(+1.45%) |
Feb 22, 2019 | 40.37 | 40.68 | 40.25 | 40.51 | 1,284,053 | +0.30(+0.75%) |
Feb 21, 2019 | 40.89 | 40.97 | 40.03 | 40.20 | 1,551,574 | -0.66(-1.62%) |
Feb 20, 2019 | 41.45 | 41.47 | 40.83 | 40.87 | 1,288,502 | -0.57(-1.38%) |
Feb 19, 2019 | 40.60 | 41.46 | 40.55 | 41.44 | 1,621,977 | +0.89(+2.19%) |
Feb 15, 2019 | 40.80 | 41.07 | 40.41 | 40.55 | 1,236,748 | -0.19(-0.47%) |
Feb 14, 2019 | 40.80 | 41.05 | 40.54 | 40.74 | 1,113,598 | +0.14(+0.36%) |
Feb 13, 2019 | 40.38 | 40.83 | 40.26 | 40.60 | 1,753,769 | +0.35(+0.87%) |
Feb 12, 2019 | 39.61 | 40.36 | 39.55 | 40.25 | 1,782,545 | +0.93(+2.37%) |
Feb 11, 2019 | 39.56 | 39.67 | 39.11 | 39.32 | 1,835,778 | -0.33(-0.83%) |
Feb 08, 2019 | 40.04 | 40.10 | 39.26 | 39.65 | 1,386,934 | -0.34(-0.84%) |
Feb 07, 2019 | 40.55 | 40.75 | 39.32 | 39.98 | 2,298,131 | -0.75(-1.84%) |
Feb 06, 2019 | 40.74 | 40.96 | 40.49 | 40.74 | 1,423,695 | -0.04(-0.09%) |
Feb 05, 2019 | 41.02 | 41.21 | 40.46 | 40.77 | 1,779,053 | -0.20(-0.48%) |
Feb 04, 2019 | 41.09 | 41.26 | 40.30 | 40.97 | 2,393,354 | -0.20(-0.49%) |
Feb 01, 2019 | 41.32 | 41.38 | 40.53 | 41.17 | 2,805,438 | -0.47(-1.14%) |
Jan 31, 2019 | 43.22 | 43.22 | 41.21 | 41.65 | 4,188,153 | -1.49(-3.46%) |
Jan 30, 2019 | 42.72 | 43.31 | 42.03 | 43.14 | 1,727,974 | +0.70(+1.66%) |
Jan 29, 2019 | 42.36 | 42.60 | 42.14 | 42.43 | 1,334,775 | +0.30(+0.71%) |
Jan 28, 2019 | 42.53 | 42.53 | 41.92 | 42.13 | 1,716,844 | -0.54(-1.25%) |
Jan 25, 2019 | 42.22 | 42.73 | 42.22 | 42.67 | 1,612,761 | +0.75(+1.78%) |
Jan 24, 2019 | 41.66 | 42.24 | 41.31 | 41.92 | 1,035,894 | +0.35(+0.85%) |
Jan 23, 2019 | 41.48 | 41.80 | 41.02 | 41.57 | 1,242,233 | +0.18(+0.44%) |
Jan 22, 2019 | 41.95 | 42.08 | 41.25 | 41.39 | 1,686,882 | -0.75(-1.77%) |
Jan 18, 2019 | 42.24 | 42.33 | 41.70 | 42.13 | 1,011,037 | +0.22(+0.52%) |
Jan 17, 2019 | 41.52 | 41.98 | 41.43 | 41.92 | 971,695 | +0.23(+0.55%) |
Jan 16, 2019 | 41.68 | 42.01 | 41.42 | 41.69 | 969,181 | +0.12(+0.29%) |
Jan 15, 2019 | 41.42 | 42.02 | 41.42 | 41.56 | 785,292 | +0.20(+0.48%) |
Jan 14, 2019 | 41.58 | 41.75 | 41.19 | 41.37 | 912,598 | -0.45(-1.07%) |
Jan 11, 2019 | 42.19 | 42.32 | 41.55 | 41.82 | 1,300,095 | -0.49(-1.17%) |
Jan 10, 2019 | 42.28 | 42.47 | 41.82 | 42.31 | 1,575,504 | -0.06(-0.14%) |
Jan 09, 2019 | 42.19 | 42.57 | 41.89 | 42.37 | 1,426,138 | +0.61(+1.46%) |
Jan 08, 2019 | 41.10 | 42.06 | 41.02 | 41.76 | 1,490,218 | +0.88(+2.16%) |
Jan 07, 2019 | 40.45 | 40.97 | 40.16 | 40.88 | 1,448,229 | +0.80(+2.00%) |
Jan 04, 2019 | 39.18 | 40.69 | 39.00 | 40.08 | 2,252,849 | +1.52(+3.94%) |
Jan 03, 2019 | 38.51 | 39.05 | 38.01 | 38.56 | 1,381,883 | +0.18(+0.46%) |
Jan 02, 2019 | 38.29 | 39.30 | 38.08 | 38.39 | 1,399,331 | -0.28(-0.74%) |
Dec 31, 2018 | 38.03 | 38.78 | 37.63 | 38.67 | 1,585,464 | +0.84(+2.22%) |
Dec 28, 2018 | 38.18 | 38.49 | 36.83 | 37.83 | 2,752,909 | -0.33(-0.87%) |
Dec 27, 2018 | 37.90 | 38.22 | 36.77 | 38.16 | 2,500,066 | -0.18(-0.48%) |
Dec 26, 2018 | 36.89 | 38.43 | 36.89 | 38.35 | 2,745,376 | +1.46(+3.95%) |
Dec 24, 2018 | 37.83 | 37.87 | 36.86 | 36.89 | 1,686,095 | -1.08(-2.86%) |
Dec 21, 2018 | 38.17 | 39.22 | 37.95 | 37.97 | 4,496,550 | -0.39(-1.01%) |
Dec 20, 2018 | 38.29 | 38.98 | 38.04 | 38.36 | 3,200,951 | -0.28(-0.74%) |
Dec 19, 2018 | 38.54 | 40.18 | 38.52 | 38.64 | 3,100,923 | +0.14(+0.37%) |
Dec 18, 2018 | 38.51 | 38.94 | 37.76 | 38.50 | 2,078,362 | -0.03(-0.07%) |
Dec 17, 2018 | 39.31 | 40.10 | 38.33 | 38.53 | 1,938,958 | -0.80(-2.03%) |
Dec 14, 2018 | 40.08 | 40.47 | 39.32 | 39.33 | 3,091,692 | -1.00(-2.49%) |
Dec 13, 2018 | 39.73 | 40.47 | 39.52 | 40.33 | 1,973,214 | +0.48(+1.21%) |
Dec 12, 2018 | 40.47 | 40.51 | 39.83 | 39.85 | 1,579,886 | -0.36(-0.89%) |
Dec 11, 2018 | 40.60 | 40.94 | 40.08 | 40.21 | 1,411,256 | +0.02(+0.05%) |
Dec 10, 2018 | 40.02 | 40.20 | 39.18 | 40.19 | 2,014,544 | +0.08(+0.20%) |
Dec 07, 2018 | 41.20 | 41.49 | 40.03 | 40.11 | 1,533,820 | -0.71(-1.74%) |
Dec 06, 2018 | 40.32 | 40.86 | 39.87 | 40.82 | 1,937,205 | +0.04(+0.10%) |
Dec 04, 2018 | 41.63 | 41.73 | 40.59 | 40.78 | 1,085,995 | -0.88(-2.11%) |