Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.91 | 43.23 | 42.77 | 42.81 | 3,352,460 | -0.79(-1.81%) |
Feb 27, 2019 | 43.45 | 43.68 | 43.20 | 43.60 | 4,333,931 | -0.42(-0.95%) |
Feb 26, 2019 | 43.75 | 44.15 | 43.65 | 44.02 | 2,560,340 | -0.14(-0.32%) |
Feb 25, 2019 | 44.25 | 44.54 | 44.04 | 44.16 | 3,973,462 | -0.02(-0.05%) |
Feb 22, 2019 | 44.00 | 44.25 | 43.60 | 44.18 | 2,688,300 | +1.11(+2.58%) |
Feb 21, 2019 | 43.62 | 43.74 | 42.83 | 43.07 | 3,531,216 | -0.35(-0.81%) |
Feb 20, 2019 | 43.44 | 43.93 | 43.35 | 43.42 | 2,882,064 | +0.18(+0.42%) |
Feb 19, 2019 | 42.90 | 43.53 | 42.74 | 43.24 | 3,154,359 | +0.38(+0.87%) |
Feb 15, 2019 | 42.92 | 43.31 | 42.82 | 42.87 | 2,446,200 | -0.03(-0.08%) |
Feb 14, 2019 | 43.01 | 43.25 | 42.70 | 42.90 | 5,024,290 | -0.96(-2.19%) |
Feb 13, 2019 | 44.22 | 44.38 | 43.61 | 43.86 | 3,377,536 | -0.76(-1.70%) |
Feb 12, 2019 | 44.80 | 44.95 | 44.46 | 44.62 | 2,992,186 | -0.07(-0.16%) |
Feb 11, 2019 | 44.93 | 45.21 | 44.66 | 44.69 | 2,945,683 | +0.46(+1.04%) |
Feb 08, 2019 | 43.80 | 44.35 | 43.66 | 44.23 | 1,806,300 | +0.33(+0.75%) |
Feb 07, 2019 | 44.10 | 44.55 | 43.50 | 43.90 | 2,144,495 | -0.92(-2.05%) |
Feb 06, 2019 | 45.83 | 45.85 | 44.64 | 44.82 | 3,830,749 | -0.68(-1.49%) |
Feb 05, 2019 | 44.84 | 45.54 | 44.78 | 45.50 | 2,912,654 | +0.99(+2.22%) |
Feb 04, 2019 | 44.20 | 44.70 | 44.10 | 44.51 | 2,207,730 | +0.25(+0.56%) |
Feb 01, 2019 | 44.30 | 44.40 | 43.83 | 44.26 | 4,137,300 | -0.35(-0.78%) |
Jan 31, 2019 | 44.29 | 44.78 | 44.25 | 44.61 | 4,195,936 | -0.04(-0.09%) |
Jan 30, 2019 | 44.01 | 44.88 | 43.92 | 44.65 | 3,364,121 | +0.96(+2.20%) |
Jan 29, 2019 | 43.85 | 44.06 | 43.58 | 43.69 | 4,655,721 | +0.21(+0.48%) |
Jan 28, 2019 | 43.04 | 43.48 | 42.76 | 43.48 | 4,462,475 | -0.59(-1.33%) |
Jan 25, 2019 | 43.81 | 44.10 | 43.70 | 44.06 | 6,127,600 | +1.22(+2.86%) |
Jan 24, 2019 | 42.41 | 43.00 | 42.36 | 42.84 | 2,729,982 | +0.65(+1.54%) |
Jan 23, 2019 | 42.60 | 42.90 | 41.95 | 42.19 | 2,764,183 | -0.02(-0.05%) |
Jan 22, 2019 | 43.00 | 43.00 | 41.94 | 42.21 | 4,023,777 | -1.27(-2.92%) |
Jan 18, 2019 | 43.51 | 44.02 | 43.11 | 43.48 | 5,836,000 | +0.58(+1.35%) |
Jan 17, 2019 | 42.16 | 43.31 | 42.16 | 42.90 | 3,583,271 | +0.27(+0.63%) |
Jan 16, 2019 | 42.01 | 42.95 | 41.99 | 42.63 | 5,530,075 | +0.53(+1.26%) |
Jan 15, 2019 | 41.90 | 42.22 | 41.78 | 42.10 | 3,156,265 | +0.76(+1.84%) |
Jan 14, 2019 | 41.15 | 41.83 | 40.93 | 41.34 | 3,006,276 | -0.77(-1.83%) |
Jan 11, 2019 | 41.84 | 42.17 | 41.72 | 42.11 | 2,886,700 | -0.34(-0.80%) |
Jan 10, 2019 | 42.15 | 42.57 | 41.80 | 42.45 | 3,390,470 | +0.12(+0.28%) |
Jan 09, 2019 | 41.77 | 42.75 | 41.77 | 42.33 | 6,503,548 | +1.57(+3.85%) |
Jan 08, 2019 | 40.90 | 41.00 | 40.40 | 40.76 | 3,312,548 | -0.14(-0.34%) |
Jan 07, 2019 | 40.49 | 41.05 | 40.20 | 40.90 | 2,376,219 | +0.28(+0.69%) |
Jan 04, 2019 | 39.57 | 41.08 | 39.42 | 40.62 | 6,017,900 | +2.23(+5.81%) |
Jan 03, 2019 | 38.75 | 39.01 | 38.17 | 38.39 | 4,245,559 | -1.12(-2.83%) |
Jan 02, 2019 | 38.87 | 39.78 | 38.83 | 39.51 | 3,838,110 | +0.04(+0.10%) |
Dec 31, 2018 | 39.50 | 40.00 | 39.27 | 39.47 | 3,526,300 | +0.05(+0.13%) |
Dec 28, 2018 | 39.92 | 40.10 | 39.21 | 39.42 | 3,809,800 | -0.42(-1.05%) |
Dec 27, 2018 | 38.79 | 39.85 | 38.55 | 39.84 | 3,796,020 | -0.14(-0.35%) |
Dec 26, 2018 | 39.20 | 39.98 | 38.30 | 39.98 | 4,585,260 | +1.08(+2.78%) |
Dec 24, 2018 | 38.87 | 39.38 | 38.80 | 38.90 | 2,329,600 | -0.64(-1.62%) |
Dec 21, 2018 | 39.60 | 40.60 | 39.33 | 39.54 | 9,151,500 | +1.30(+3.40%) |
Dec 20, 2018 | 38.40 | 39.17 | 37.90 | 38.24 | 5,662,995 | +0.34(+0.91%) |
Dec 19, 2018 | 38.60 | 39.10 | 37.37 | 37.90 | 4,614,193 | -0.51(-1.34%) |
Dec 18, 2018 | 38.74 | 38.89 | 38.18 | 38.41 | 3,104,772 | +0.15(+0.39%) |
Dec 17, 2018 | 39.29 | 39.30 | 38.23 | 38.26 | 5,360,996 | -1.19(-3.02%) |
Dec 14, 2018 | 39.68 | 39.92 | 39.10 | 39.45 | 4,190,200 | -0.74(-1.84%) |
Dec 13, 2018 | 40.41 | 40.54 | 39.85 | 40.19 | 4,015,783 | -0.31(-0.77%) |
Dec 12, 2018 | 41.06 | 41.36 | 40.50 | 40.50 | 4,802,116 | +0.47(+1.17%) |
Dec 11, 2018 | 40.30 | 40.38 | 39.52 | 40.03 | 3,943,999 | +0.88(+2.25%) |
Dec 10, 2018 | 38.71 | 39.28 | 38.26 | 39.15 | 6,641,089 | -0.53(-1.34%) |
Dec 07, 2018 | 40.63 | 40.63 | 39.52 | 39.68 | 8,242,000 | +0.27(+0.69%) |
Dec 06, 2018 | 38.73 | 39.45 | 38.07 | 39.41 | 5,508,705 | -1.19(-2.93%) |
Dec 04, 2018 | 41.95 | 42.11 | 40.26 | 40.60 | 5,935,800 | -0.86(-2.07%) |