Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.31 | 46.54 | 46.22 | 46.35 | 20,901,132 | -0.24(-0.53%) |
Feb 27, 2019 | 46.17 | 46.72 | 45.95 | 46.59 | 20,098,494 | +0.01(+0.02%) |
Feb 26, 2019 | 46.39 | 46.71 | 46.30 | 46.58 | 18,371,560 | +0.11(+0.24%) |
Feb 25, 2019 | 46.44 | 46.92 | 46.26 | 46.47 | 23,659,490 | +0.53(+1.16%) |
Feb 22, 2019 | 46.12 | 46.36 | 45.56 | 45.94 | 36,490,160 | +0.95(+2.10%) |
Feb 21, 2019 | 44.91 | 45.37 | 44.82 | 44.99 | 18,465,784 | +0.02(+0.04%) |
Feb 20, 2019 | 45.18 | 45.27 | 44.68 | 44.97 | 24,689,478 | -0.01(-0.02%) |
Feb 19, 2019 | 44.94 | 45.25 | 44.93 | 44.98 | 17,826,180 | -0.23(-0.50%) |
Feb 15, 2019 | 44.85 | 45.22 | 44.71 | 45.21 | 25,733,286 | +0.74(+1.67%) |
Feb 14, 2019 | 44.12 | 44.67 | 44.06 | 44.47 | 20,033,924 | +0.30(+0.67%) |
Feb 13, 2019 | 43.87 | 44.47 | 43.76 | 44.17 | 20,000,174 | +0.40(+0.92%) |
Feb 12, 2019 | 43.20 | 43.88 | 43.12 | 43.77 | 20,618,416 | +1.09(+2.54%) |
Feb 11, 2019 | 42.90 | 43.16 | 42.51 | 42.68 | 20,568,076 | -0.06(-0.14%) |
Feb 08, 2019 | 42.68 | 42.90 | 42.02 | 42.74 | 21,540,712 | -0.34(-0.79%) |
Feb 07, 2019 | 43.32 | 43.63 | 42.60 | 43.08 | 31,777,582 | -0.59(-1.34%) |
Feb 06, 2019 | 43.71 | 44.32 | 43.60 | 43.67 | 24,730,154 | +0.18(+0.41%) |
Feb 05, 2019 | 42.77 | 44.11 | 42.77 | 43.49 | 36,381,076 | +0.69(+1.61%) |
Feb 04, 2019 | 42.28 | 42.82 | 41.95 | 42.80 | 23,979,328 | +0.43(+1.01%) |
Feb 01, 2019 | 40.92 | 42.66 | 40.88 | 42.38 | 43,056,100 | +1.40(+3.42%) |
Jan 31, 2019 | 40.61 | 41.03 | 40.09 | 40.98 | 49,214,916 | -0.37(-0.88%) |
Jan 30, 2019 | 40.59 | 41.46 | 40.39 | 41.34 | 30,952,202 | +0.87(+2.15%) |
Jan 29, 2019 | 40.68 | 40.85 | 40.29 | 40.47 | 24,085,358 | -0.15(-0.36%) |
Jan 28, 2019 | 40.12 | 40.64 | 40.05 | 40.62 | 41,289,944 | -0.29(-0.70%) |
Jan 25, 2019 | 40.74 | 41.25 | 39.79 | 40.91 | 99,435,104 | -2.37(-5.47%) |
Jan 24, 2019 | 42.35 | 43.51 | 42.26 | 43.27 | 57,745,480 | +1.58(+3.80%) |
Jan 23, 2019 | 42.10 | 42.44 | 41.32 | 41.69 | 21,769,156 | -0.29(-0.68%) |
Jan 22, 2019 | 42.58 | 42.59 | 41.63 | 41.98 | 29,819,680 | -0.80(-1.87%) |
Jan 18, 2019 | 42.71 | 42.94 | 42.34 | 42.78 | 34,352,864 | +0.63(+1.49%) |
Jan 17, 2019 | 41.74 | 42.47 | 41.66 | 42.15 | 19,841,172 | +0.30(+0.71%) |
Jan 16, 2019 | 42.26 | 42.52 | 41.81 | 41.86 | 21,844,872 | -0.41(-0.97%) |
Jan 15, 2019 | 42.36 | 42.72 | 42.12 | 42.26 | 25,783,276 | +0.22(+0.52%) |
Jan 14, 2019 | 42.14 | 42.46 | 42.00 | 42.05 | 22,065,380 | -0.50(-1.19%) |
Jan 11, 2019 | 41.83 | 42.86 | 41.79 | 42.55 | 25,012,002 | +0.32(+0.76%) |
Jan 10, 2019 | 41.52 | 42.31 | 41.23 | 42.23 | 31,212,966 | +0.48(+1.15%) |
Jan 09, 2019 | 41.71 | 42.24 | 41.55 | 41.75 | 25,907,776 | +0.23(+0.57%) |
Jan 08, 2019 | 41.57 | 41.77 | 40.68 | 41.52 | 26,059,378 | +0.26(+0.63%) |
Jan 07, 2019 | 40.96 | 41.73 | 40.66 | 41.26 | 26,092,746 | +0.19(+0.47%) |
Jan 04, 2019 | 39.86 | 41.37 | 39.60 | 41.06 | 40,761,220 | +2.37(+6.14%) |
Jan 03, 2019 | 40.13 | 40.25 | 38.60 | 38.69 | 37,060,952 | -2.25(-5.50%) |
Jan 02, 2019 | 39.97 | 41.28 | 39.80 | 40.94 | 21,564,694 | +0.13(+0.32%) |
Dec 31, 2018 | 40.95 | 41.29 | 40.48 | 40.81 | 23,562,190 | +0.16(+0.39%) |
Dec 28, 2018 | 40.45 | 41.52 | 40.26 | 40.66 | 28,436,904 | +0.34(+0.84%) |
Dec 27, 2018 | 39.67 | 40.33 | 38.85 | 40.32 | 33,241,510 | +0.15(+0.37%) |
Dec 26, 2018 | 38.26 | 40.18 | 37.84 | 40.17 | 32,960,890 | +2.26(+5.96%) |
Dec 24, 2018 | 38.81 | 39.28 | 37.86 | 37.91 | 22,126,064 | -1.09(-2.79%) |
Dec 21, 2018 | 39.79 | 40.57 | 38.96 | 38.99 | 60,678,300 | -0.61(-1.54%) |
Dec 20, 2018 | 39.49 | 40.27 | 39.14 | 39.60 | 43,313,736 | -0.03(-0.07%) |
Dec 19, 2018 | 41.30 | 41.51 | 39.46 | 39.63 | 45,663,700 | -1.89(-4.55%) |
Dec 18, 2018 | 41.28 | 42.13 | 41.19 | 41.52 | 32,256,152 | +0.57(+1.40%) |
Dec 17, 2018 | 41.62 | 42.10 | 40.58 | 40.94 | 30,382,236 | -0.68(-1.63%) |
Dec 14, 2018 | 41.65 | 42.40 | 41.61 | 41.62 | 30,325,522 | -0.37(-0.89%) |
Dec 13, 2018 | 41.97 | 42.25 | 41.61 | 41.99 | 22,221,744 | +0.40(+0.96%) |
Dec 12, 2018 | 42.25 | 42.30 | 41.23 | 41.59 | 35,993,524 | +0.39(+0.95%) |
Dec 11, 2018 | 41.66 | 42.26 | 40.99 | 41.20 | 24,215,998 | +0.15(+0.36%) |
Dec 10, 2018 | 40.25 | 41.27 | 40.01 | 41.06 | 26,743,258 | +0.84(+2.10%) |
Dec 07, 2018 | 41.69 | 41.79 | 40.20 | 40.21 | 39,115,808 | -1.85(-4.40%) |
Dec 06, 2018 | 40.70 | 42.08 | 40.46 | 42.06 | 36,015,508 | +0.54(+1.30%) |
Dec 04, 2018 | 43.06 | 43.13 | 41.46 | 41.52 | 40,704,300 | -2.07(-4.75%) |