Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.10 | 48.38 | 47.95 | 48.03 | 34,432,588 | -0.23(-0.48%) |
Feb 27, 2019 | 48.39 | 48.50 | 48.15 | 48.26 | 11,584,497 | -0.20(-0.42%) |
Feb 26, 2019 | 48.34 | 48.72 | 48.14 | 48.47 | 13,068,169 | +0.04(+0.08%) |
Feb 25, 2019 | 48.60 | 48.86 | 48.34 | 48.43 | 14,859,877 | +0.07(+0.15%) |
Feb 22, 2019 | 48.27 | 48.47 | 48.10 | 48.36 | 12,686,471 | +0.34(+0.71%) |
Feb 21, 2019 | 47.57 | 48.24 | 47.46 | 48.02 | 15,192,913 | +0.31(+0.66%) |
Feb 20, 2019 | 47.91 | 48.11 | 47.45 | 47.70 | 13,011,621 | -0.23(-0.48%) |
Feb 19, 2019 | 47.43 | 48.08 | 47.21 | 47.93 | 13,410,617 | +0.28(+0.58%) |
Feb 15, 2019 | 47.11 | 47.66 | 47.06 | 47.66 | 15,000,828 | +0.22(+0.47%) |
Feb 14, 2019 | 47.21 | 47.68 | 47.08 | 47.43 | 12,104,531 | +0.06(+0.12%) |
Feb 13, 2019 | 47.22 | 47.50 | 46.95 | 47.38 | 12,309,847 | +0.18(+0.39%) |
Feb 12, 2019 | 47.42 | 47.50 | 47.17 | 47.20 | 15,356,022 | -0.01(-0.02%) |
Feb 11, 2019 | 46.96 | 47.43 | 46.95 | 47.20 | 10,463,812 | +0.18(+0.39%) |
Feb 08, 2019 | 46.15 | 47.02 | 45.91 | 47.02 | 12,519,230 | +0.75(+1.61%) |
Feb 07, 2019 | 46.80 | 46.98 | 46.23 | 46.27 | 16,140,350 | -0.96(-2.03%) |
Feb 06, 2019 | 47.17 | 47.44 | 46.96 | 47.23 | 10,005,595 | +0.02(+0.04%) |
Feb 05, 2019 | 47.15 | 47.33 | 46.88 | 47.21 | 14,369,583 | +0.19(+0.41%) |
Feb 04, 2019 | 46.42 | 47.22 | 46.42 | 47.02 | 13,227,993 | +0.20(+0.43%) |
Feb 01, 2019 | 46.55 | 47.08 | 46.34 | 46.82 | 16,115,843 | +0.53(+1.15%) |
Jan 31, 2019 | 46.29 | 46.53 | 46.14 | 46.28 | 21,522,448 | -0.12(-0.26%) |
Jan 30, 2019 | 45.94 | 46.53 | 45.70 | 46.40 | 14,633,022 | +0.69(+1.51%) |
Jan 29, 2019 | 45.51 | 46.00 | 45.32 | 45.71 | 11,757,451 | +0.08(+0.18%) |
Jan 28, 2019 | 45.56 | 45.82 | 45.34 | 45.63 | 12,804,917 | -0.26(-0.56%) |
Jan 25, 2019 | 45.70 | 45.98 | 45.56 | 45.89 | 18,076,942 | +0.55(+1.22%) |
Jan 24, 2019 | 45.39 | 45.55 | 45.03 | 45.33 | 12,418,012 | -0.04(-0.08%) |
Jan 23, 2019 | 45.32 | 45.59 | 44.99 | 45.37 | 16,877,386 | +0.28(+0.61%) |
Jan 22, 2019 | 45.00 | 45.31 | 44.84 | 45.09 | 14,454,504 | -0.30(-0.67%) |
Jan 18, 2019 | 45.09 | 45.67 | 45.03 | 45.40 | 17,289,028 | +0.64(+1.42%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.05 | 44.76 | 13,644,199 | +0.48(+1.08%) |
Jan 16, 2019 | 44.76 | 44.95 | 44.27 | 44.28 | 15,176,534 | -0.29(-0.66%) |
Jan 15, 2019 | 43.74 | 44.72 | 43.68 | 44.58 | 13,177,607 | +0.36(+0.81%) |
Jan 14, 2019 | 43.92 | 44.37 | 43.71 | 44.22 | 16,198,948 | -0.10(-0.23%) |
Jan 11, 2019 | 43.75 | 44.62 | 43.48 | 44.32 | 17,866,314 | +0.43(+0.98%) |
Jan 10, 2019 | 43.48 | 44.04 | 43.03 | 43.89 | 17,986,314 | +0.04(+0.08%) |
Jan 09, 2019 | 42.81 | 44.26 | 42.78 | 43.85 | 18,315,330 | -0.09(-0.21%) |
Jan 08, 2019 | 43.99 | 44.38 | 43.32 | 43.94 | 17,711,788 | +0.39(+0.91%) |
Jan 07, 2019 | 43.07 | 44.15 | 42.65 | 43.55 | 19,577,392 | +0.68(+1.58%) |
Jan 04, 2019 | 41.64 | 43.09 | 41.53 | 42.87 | 22,863,544 | +1.77(+4.31%) |
Jan 03, 2019 | 41.07 | 41.76 | 40.76 | 41.10 | 21,647,700 | -0.40(-0.97%) |
Jan 02, 2019 | 40.82 | 41.61 | 40.80 | 41.50 | 14,966,026 | +0.06(+0.15%) |
Dec 31, 2018 | 41.47 | 41.76 | 41.15 | 41.44 | 16,270,195 | +0.30(+0.74%) |
Dec 28, 2018 | 41.43 | 42.00 | 41.06 | 41.14 | 42,647,292 | -0.14(-0.33%) |
Dec 27, 2018 | 40.34 | 41.38 | 39.89 | 41.27 | 20,754,668 | +0.35(+0.85%) |
Dec 26, 2018 | 39.46 | 40.94 | 38.91 | 40.92 | 23,347,258 | +1.74(+4.45%) |
Dec 24, 2018 | 40.17 | 40.22 | 39.17 | 39.18 | 18,773,712 | -1.20(-2.98%) |
Dec 21, 2018 | 42.29 | 42.41 | 40.25 | 40.38 | 64,032,608 | -2.06(-4.84%) |
Dec 20, 2018 | 42.26 | 43.09 | 41.74 | 42.44 | 38,308,116 | -0.19(-0.45%) |
Dec 19, 2018 | 42.27 | 43.54 | 41.99 | 42.63 | 37,476,656 | +0.55(+1.31%) |
Dec 18, 2018 | 44.15 | 44.37 | 41.70 | 42.08 | 46,031,048 | +0.11(+0.26%) |
Dec 17, 2018 | 42.60 | 43.35 | 41.79 | 41.97 | 32,908,956 | -0.80(-1.87%) |
Dec 14, 2018 | 42.93 | 43.16 | 42.59 | 42.77 | 23,354,398 | -0.58(-1.33%) |
Dec 13, 2018 | 43.58 | 43.64 | 42.91 | 43.35 | 25,324,086 | -0.08(-0.19%) |
Dec 12, 2018 | 43.24 | 44.15 | 43.15 | 43.43 | 23,321,288 | +0.79(+1.85%) |
Dec 11, 2018 | 43.12 | 43.26 | 42.27 | 42.64 | 23,880,724 | -0.19(-0.45%) |
Dec 10, 2018 | 42.23 | 43.21 | 41.60 | 42.83 | 28,736,858 | +0.61(+1.46%) |
Dec 07, 2018 | 42.92 | 43.17 | 42.04 | 42.22 | 26,125,842 | -0.62(-1.46%) |
Dec 06, 2018 | 43.82 | 43.84 | 41.90 | 42.84 | 43,352,748 | -1.90(-4.25%) |
Dec 04, 2018 | 45.45 | 46.09 | 44.71 | 44.74 | 26,850,844 | -0.99(-2.17%) |