Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.26 | 43.39 | 43.05 | 43.19 | 20,546,874 | -0.01(-0.02%) |
Feb 27, 2019 | 42.93 | 43.31 | 42.73 | 43.19 | 20,164,042 | +0.27(+0.63%) |
Feb 26, 2019 | 42.84 | 43.40 | 42.71 | 42.93 | 19,299,270 | -0.06(-0.14%) |
Feb 25, 2019 | 42.64 | 43.48 | 42.63 | 42.99 | 19,122,958 | +0.55(+1.31%) |
Feb 22, 2019 | 42.93 | 43.06 | 42.37 | 42.43 | 18,308,670 | -0.47(-1.09%) |
Feb 21, 2019 | 43.07 | 43.19 | 42.74 | 42.90 | 19,426,590 | -0.22(-0.50%) |
Feb 20, 2019 | 42.79 | 43.18 | 42.67 | 43.12 | 18,886,694 | +0.37(+0.87%) |
Feb 19, 2019 | 42.44 | 42.95 | 42.26 | 42.74 | 17,468,842 | +0.14(+0.33%) |
Feb 15, 2019 | 42.49 | 42.78 | 41.97 | 42.61 | 22,349,626 | +0.61(+1.44%) |
Feb 14, 2019 | 42.09 | 42.34 | 41.58 | 42.00 | 19,008,098 | -0.43(-1.02%) |
Feb 13, 2019 | 42.62 | 43.03 | 42.32 | 42.43 | 15,908,867 | -0.03(-0.06%) |
Feb 12, 2019 | 41.56 | 42.81 | 41.56 | 42.46 | 25,453,672 | +1.21(+2.94%) |
Feb 11, 2019 | 41.44 | 41.51 | 41.01 | 41.25 | 18,461,512 | +0.00(+0.00%) |
Feb 08, 2019 | 41.50 | 41.58 | 40.74 | 41.25 | 23,845,794 | -0.37(-0.89%) |
Feb 07, 2019 | 42.49 | 42.67 | 41.30 | 41.62 | 27,937,822 | -0.99(-2.32%) |
Feb 06, 2019 | 42.49 | 42.87 | 42.48 | 42.61 | 14,030,556 | -0.04(-0.10%) |
Feb 05, 2019 | 42.65 | 42.69 | 42.20 | 42.65 | 17,080,200 | +0.18(+0.43%) |
Feb 04, 2019 | 42.29 | 42.54 | 42.16 | 42.47 | 20,209,572 | +0.13(+0.31%) |
Feb 01, 2019 | 42.41 | 42.48 | 42.23 | 42.34 | 24,402,856 | -0.08(-0.18%) |
Jan 31, 2019 | 42.66 | 42.78 | 42.12 | 42.41 | 28,805,200 | -0.55(-1.29%) |
Jan 30, 2019 | 42.75 | 43.19 | 42.54 | 42.97 | 19,681,878 | +0.21(+0.48%) |
Jan 29, 2019 | 42.70 | 42.99 | 42.65 | 42.76 | 13,902,026 | +0.03(+0.06%) |
Jan 28, 2019 | 42.69 | 42.81 | 42.20 | 42.74 | 23,213,260 | -0.27(-0.62%) |
Jan 25, 2019 | 43.23 | 43.35 | 42.86 | 43.00 | 23,538,552 | +0.13(+0.30%) |
Jan 24, 2019 | 42.71 | 43.18 | 42.59 | 42.87 | 20,822,272 | -0.12(-0.28%) |
Jan 23, 2019 | 42.89 | 43.17 | 42.45 | 42.99 | 19,588,928 | +0.22(+0.52%) |
Jan 22, 2019 | 42.69 | 42.98 | 42.57 | 42.77 | 39,605,896 | -0.13(-0.30%) |
Jan 18, 2019 | 42.12 | 43.02 | 41.91 | 42.90 | 42,409,428 | +0.67(+1.58%) |
Jan 17, 2019 | 41.73 | 42.34 | 41.52 | 42.23 | 29,995,946 | +0.25(+0.59%) |
Jan 16, 2019 | 41.30 | 42.33 | 41.17 | 41.98 | 37,333,336 | +1.09(+2.66%) |
Jan 15, 2019 | 40.83 | 41.39 | 40.33 | 40.89 | 31,988,376 | -0.64(-1.55%) |
Jan 14, 2019 | 40.76 | 41.60 | 40.66 | 41.54 | 27,766,116 | +0.47(+1.15%) |
Jan 11, 2019 | 40.75 | 41.25 | 40.47 | 41.06 | 23,322,544 | +0.10(+0.25%) |
Jan 10, 2019 | 40.75 | 41.22 | 40.58 | 40.96 | 18,894,586 | -0.04(-0.10%) |
Jan 09, 2019 | 40.76 | 41.16 | 40.39 | 41.00 | 21,958,334 | +0.22(+0.55%) |
Jan 08, 2019 | 41.09 | 41.31 | 40.25 | 40.78 | 22,367,266 | -0.09(-0.21%) |
Jan 07, 2019 | 40.99 | 41.37 | 40.78 | 40.87 | 25,480,468 | -0.27(-0.65%) |
Jan 04, 2019 | 40.68 | 41.27 | 40.49 | 41.13 | 27,212,218 | +1.18(+2.96%) |
Jan 03, 2019 | 40.02 | 40.62 | 39.78 | 39.95 | 25,951,408 | -0.32(-0.79%) |
Jan 02, 2019 | 39.06 | 40.28 | 38.95 | 40.27 | 23,635,066 | +0.74(+1.87%) |
Dec 31, 2018 | 39.44 | 39.87 | 39.09 | 39.53 | 19,286,222 | +0.26(+0.66%) |
Dec 28, 2018 | 39.19 | 39.83 | 39.06 | 39.27 | 27,551,912 | +0.21(+0.55%) |
Dec 27, 2018 | 38.36 | 39.06 | 37.62 | 39.06 | 31,480,178 | -0.05(-0.13%) |
Dec 26, 2018 | 37.61 | 39.11 | 36.90 | 39.11 | 32,372,210 | +1.71(+4.56%) |
Dec 24, 2018 | 38.15 | 38.69 | 37.40 | 37.40 | 21,041,104 | -1.30(-3.37%) |
Dec 21, 2018 | 39.11 | 39.92 | 38.54 | 38.71 | 64,788,548 | -0.79(-2.00%) |
Dec 20, 2018 | 38.95 | 40.12 | 38.89 | 39.49 | 51,232,492 | +0.32(+0.81%) |
Dec 19, 2018 | 39.80 | 40.69 | 38.86 | 39.18 | 39,962,984 | -0.73(-1.83%) |
Dec 18, 2018 | 40.27 | 40.76 | 39.73 | 39.91 | 30,557,932 | -0.08(-0.19%) |
Dec 17, 2018 | 39.65 | 40.58 | 39.56 | 39.98 | 34,321,736 | +0.06(+0.15%) |
Dec 14, 2018 | 39.93 | 40.74 | 39.79 | 39.92 | 30,207,432 | -0.42(-1.04%) |
Dec 13, 2018 | 41.15 | 41.28 | 40.26 | 40.34 | 40,051,728 | -0.61(-1.49%) |
Dec 12, 2018 | 41.42 | 41.43 | 40.19 | 40.95 | 49,914,508 | -0.02(-0.04%) |
Dec 11, 2018 | 42.39 | 42.53 | 40.78 | 40.97 | 37,690,948 | -0.89(-2.13%) |
Dec 10, 2018 | 42.95 | 42.95 | 41.43 | 41.86 | 40,242,780 | -1.25(-2.90%) |
Dec 07, 2018 | 43.66 | 44.13 | 42.93 | 43.11 | 33,235,286 | -0.71(-1.62%) |
Dec 06, 2018 | 43.45 | 43.87 | 42.91 | 43.83 | 46,988,888 | -0.59(-1.33%) |
Dec 04, 2018 | 46.28 | 46.31 | 44.19 | 44.42 | 38,795,796 | -2.11(-4.54%) |