Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.23 | 45.28 | 44.46 | 44.61 | 8,433,452 | -0.62(-1.37%) |
Feb 27, 2019 | 44.95 | 45.42 | 44.51 | 45.23 | 4,543,274 | +0.60(+1.34%) |
Feb 26, 2019 | 45.93 | 46.40 | 44.49 | 44.63 | 8,760,553 | -2.33(-4.97%) |
Feb 25, 2019 | 47.14 | 47.30 | 46.79 | 46.96 | 6,683,104 | -0.15(-0.32%) |
Feb 22, 2019 | 47.43 | 47.43 | 46.89 | 47.11 | 3,319,296 | +0.05(+0.10%) |
Feb 21, 2019 | 47.26 | 47.40 | 46.70 | 47.07 | 3,666,161 | -0.22(-0.47%) |
Feb 20, 2019 | 47.52 | 47.74 | 47.20 | 47.29 | 4,499,699 | -0.32(-0.67%) |
Feb 19, 2019 | 46.79 | 48.01 | 46.72 | 47.61 | 4,831,153 | +0.60(+1.28%) |
Feb 15, 2019 | 46.71 | 47.19 | 46.66 | 47.00 | 6,660,056 | +0.72(+1.54%) |
Feb 14, 2019 | 45.62 | 46.62 | 45.52 | 46.29 | 5,801,574 | +0.42(+0.91%) |
Feb 13, 2019 | 45.44 | 46.01 | 45.36 | 45.87 | 2,737,304 | +0.60(+1.33%) |
Feb 12, 2019 | 45.79 | 45.93 | 45.10 | 45.27 | 3,871,573 | +0.11(+0.25%) |
Feb 11, 2019 | 44.86 | 45.23 | 44.72 | 45.16 | 3,799,198 | +0.02(+0.05%) |
Feb 08, 2019 | 45.16 | 45.25 | 44.30 | 45.14 | 3,272,046 | -0.08(-0.18%) |
Feb 07, 2019 | 45.42 | 45.55 | 44.84 | 45.22 | 3,980,460 | -0.44(-0.96%) |
Feb 06, 2019 | 45.70 | 45.84 | 45.43 | 45.66 | 3,412,084 | -0.31(-0.66%) |
Feb 05, 2019 | 45.66 | 46.02 | 45.43 | 45.96 | 3,380,481 | +0.15(+0.33%) |
Feb 04, 2019 | 44.82 | 45.82 | 44.78 | 45.81 | 3,621,103 | +0.58(+1.27%) |
Feb 01, 2019 | 44.87 | 45.24 | 44.41 | 45.23 | 3,186,910 | +0.66(+1.48%) |
Jan 31, 2019 | 44.86 | 44.86 | 44.10 | 44.57 | 3,636,506 | +0.01(+0.02%) |
Jan 30, 2019 | 44.37 | 44.77 | 44.16 | 44.57 | 2,753,511 | +0.42(+0.94%) |
Jan 29, 2019 | 43.43 | 44.59 | 43.29 | 44.15 | 7,362,919 | +0.91(+2.10%) |
Jan 28, 2019 | 42.82 | 43.26 | 42.55 | 43.24 | 3,708,951 | -0.10(-0.24%) |
Jan 25, 2019 | 43.23 | 43.39 | 42.94 | 43.34 | 4,112,170 | +0.45(+1.05%) |
Jan 24, 2019 | 42.74 | 43.20 | 42.46 | 42.89 | 4,081,557 | +0.07(+0.16%) |
Jan 23, 2019 | 42.99 | 43.24 | 42.27 | 42.83 | 5,709,272 | -0.02(-0.05%) |
Jan 22, 2019 | 42.96 | 43.31 | 42.57 | 42.85 | 4,993,720 | -0.42(-0.97%) |
Jan 18, 2019 | 42.83 | 43.61 | 42.63 | 43.26 | 5,008,077 | +0.88(+2.08%) |
Jan 17, 2019 | 41.59 | 42.50 | 41.59 | 42.38 | 3,489,599 | +0.50(+1.19%) |
Jan 16, 2019 | 41.80 | 42.19 | 41.62 | 41.88 | 3,607,767 | +0.14(+0.34%) |
Jan 15, 2019 | 40.85 | 41.82 | 40.81 | 41.74 | 3,875,092 | +1.09(+2.68%) |
Jan 14, 2019 | 40.46 | 41.02 | 40.02 | 40.65 | 3,070,865 | -0.29(-0.72%) |
Jan 11, 2019 | 41.10 | 41.40 | 40.72 | 40.94 | 4,539,519 | -0.16(-0.40%) |
Jan 10, 2019 | 40.51 | 41.15 | 40.37 | 41.11 | 4,198,703 | +0.21(+0.52%) |
Jan 09, 2019 | 40.83 | 41.27 | 40.36 | 40.89 | 6,057,730 | +0.59(+1.46%) |
Jan 08, 2019 | 39.92 | 40.52 | 39.66 | 40.31 | 3,938,937 | +0.84(+2.13%) |
Jan 07, 2019 | 38.92 | 39.79 | 38.58 | 39.46 | 4,345,753 | +0.68(+1.75%) |
Jan 04, 2019 | 37.99 | 38.91 | 37.60 | 38.79 | 3,950,609 | +1.62(+4.37%) |
Jan 03, 2019 | 37.37 | 37.66 | 36.64 | 37.16 | 5,426,173 | -0.09(-0.24%) |
Jan 02, 2019 | 36.32 | 37.69 | 36.09 | 37.25 | 5,169,752 | +0.31(+0.85%) |
Dec 31, 2018 | 36.44 | 36.97 | 36.33 | 36.94 | 4,199,201 | +0.66(+1.83%) |
Dec 28, 2018 | 36.72 | 36.94 | 35.49 | 36.27 | 6,056,198 | -0.23(-0.64%) |
Dec 27, 2018 | 36.02 | 36.54 | 34.89 | 36.51 | 5,725,272 | -0.26(-0.71%) |
Dec 26, 2018 | 35.08 | 36.78 | 34.41 | 36.77 | 4,026,375 | +1.99(+5.73%) |
Dec 24, 2018 | 36.49 | 36.59 | 34.77 | 34.77 | 2,367,765 | -2.13(-5.77%) |
Dec 21, 2018 | 36.79 | 38.05 | 36.67 | 36.90 | 7,566,742 | -0.42(-1.14%) |
Dec 20, 2018 | 37.79 | 38.37 | 36.80 | 37.33 | 5,251,847 | -0.94(-2.45%) |
Dec 19, 2018 | 38.85 | 39.80 | 37.92 | 38.27 | 4,592,898 | -0.40(-1.03%) |
Dec 18, 2018 | 40.05 | 40.21 | 38.47 | 38.66 | 4,549,888 | -1.46(-3.63%) |
Dec 17, 2018 | 41.06 | 41.40 | 39.83 | 40.12 | 4,172,062 | -1.09(-2.64%) |
Dec 14, 2018 | 41.75 | 42.16 | 41.04 | 41.21 | 3,485,848 | -0.86(-2.05%) |
Dec 13, 2018 | 40.70 | 42.17 | 40.70 | 42.07 | 4,417,326 | +1.19(+2.91%) |
Dec 12, 2018 | 40.89 | 41.26 | 40.59 | 40.88 | 2,738,183 | +0.50(+1.24%) |
Dec 11, 2018 | 41.08 | 41.23 | 39.93 | 40.38 | 3,559,810 | -0.12(-0.30%) |
Dec 10, 2018 | 40.65 | 40.98 | 39.32 | 40.50 | 4,142,523 | -0.57(-1.38%) |
Dec 07, 2018 | 41.33 | 42.31 | 41.00 | 41.07 | 3,730,351 | +0.42(+1.04%) |
Dec 06, 2018 | 40.78 | 40.85 | 39.56 | 40.65 | 4,112,483 | -0.84(-2.03%) |
Dec 04, 2018 | 42.87 | 43.11 | 41.30 | 41.49 | 4,388,932 | -1.47(-3.43%) |