Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.07 | 46.48 | 45.82 | 46.39 | 3,529,025 | +0.41(+0.90%) |
Feb 27, 2019 | 46.17 | 46.32 | 45.72 | 45.98 | 3,650,539 | -0.13(-0.29%) |
Feb 26, 2019 | 46.29 | 46.49 | 45.75 | 46.11 | 3,438,130 | +0.21(+0.47%) |
Feb 25, 2019 | 46.97 | 46.97 | 45.70 | 45.89 | 5,064,312 | -0.88(-1.89%) |
Feb 22, 2019 | 46.68 | 46.97 | 45.97 | 46.78 | 6,731,934 | -1.32(-2.74%) |
Feb 21, 2019 | 48.19 | 48.25 | 47.58 | 48.09 | 2,686,240 | -0.10(-0.21%) |
Feb 20, 2019 | 47.31 | 48.49 | 47.16 | 48.19 | 3,731,447 | +0.85(+1.79%) |
Feb 19, 2019 | 46.79 | 47.92 | 46.76 | 47.34 | 5,198,161 | +0.52(+1.11%) |
Feb 15, 2019 | 47.02 | 47.06 | 45.94 | 46.83 | 8,875,573 | +0.17(+0.37%) |
Feb 14, 2019 | 46.78 | 47.38 | 46.54 | 46.65 | 4,116,563 | -0.31(-0.67%) |
Feb 13, 2019 | 46.75 | 47.01 | 46.36 | 46.97 | 3,918,325 | +0.35(+0.76%) |
Feb 12, 2019 | 45.84 | 46.75 | 45.84 | 46.61 | 4,478,151 | +0.71(+1.54%) |
Feb 11, 2019 | 45.93 | 46.13 | 44.64 | 45.90 | 7,028,321 | +0.26(+0.56%) |
Feb 08, 2019 | 45.61 | 46.09 | 45.20 | 45.65 | 6,448,380 | -0.40(-0.86%) |
Feb 07, 2019 | 46.64 | 47.72 | 45.78 | 46.04 | 10,637,313 | -2.74(-5.61%) |
Feb 06, 2019 | 48.76 | 49.05 | 48.39 | 48.78 | 3,251,324 | +0.02(+0.03%) |
Feb 05, 2019 | 48.50 | 48.90 | 48.44 | 48.76 | 2,836,238 | +0.18(+0.37%) |
Feb 04, 2019 | 48.50 | 48.74 | 48.18 | 48.58 | 2,697,051 | +0.18(+0.37%) |
Feb 01, 2019 | 48.82 | 48.99 | 47.91 | 48.40 | 2,809,227 | -0.26(-0.53%) |
Jan 31, 2019 | 47.70 | 48.70 | 47.68 | 48.66 | 3,711,760 | +0.97(+2.04%) |
Jan 30, 2019 | 47.92 | 48.39 | 47.62 | 47.68 | 4,564,065 | -0.33(-0.69%) |
Jan 29, 2019 | 47.81 | 48.12 | 47.71 | 48.01 | 2,132,946 | +0.09(+0.19%) |
Jan 28, 2019 | 47.62 | 47.94 | 47.23 | 47.92 | 2,036,782 | +0.28(+0.59%) |
Jan 25, 2019 | 47.66 | 48.05 | 47.54 | 47.64 | 2,096,217 | +0.10(+0.21%) |
Jan 24, 2019 | 48.04 | 48.05 | 47.36 | 47.54 | 3,314,350 | -1.21(-2.49%) |
Jan 23, 2019 | 48.41 | 48.85 | 48.32 | 48.75 | 3,725,885 | +0.35(+0.73%) |
Jan 22, 2019 | 48.94 | 49.14 | 47.94 | 48.40 | 2,741,931 | -0.60(-1.23%) |
Jan 18, 2019 | 49.09 | 49.43 | 48.85 | 49.00 | 2,915,105 | +0.12(+0.25%) |
Jan 17, 2019 | 48.60 | 49.08 | 48.34 | 48.88 | 1,655,997 | +0.13(+0.27%) |
Jan 16, 2019 | 48.78 | 48.98 | 48.56 | 48.75 | 2,352,377 | -0.16(-0.32%) |
Jan 15, 2019 | 48.34 | 48.99 | 48.33 | 48.90 | 1,743,955 | +0.63(+1.32%) |
Jan 14, 2019 | 48.14 | 48.44 | 47.86 | 48.27 | 2,972,474 | -0.03(-0.07%) |
Jan 11, 2019 | 48.24 | 48.36 | 47.76 | 48.30 | 1,737,469 | +0.24(+0.50%) |
Jan 10, 2019 | 47.82 | 48.20 | 47.55 | 48.06 | 2,523,496 | +0.28(+0.59%) |
Jan 09, 2019 | 47.67 | 48.26 | 47.58 | 47.78 | 3,029,117 | +0.05(+0.10%) |
Jan 08, 2019 | 47.45 | 47.82 | 47.19 | 47.73 | 2,629,519 | +0.26(+0.56%) |
Jan 07, 2019 | 47.06 | 47.62 | 46.80 | 47.47 | 2,340,854 | +0.22(+0.47%) |
Jan 04, 2019 | 46.85 | 47.50 | 46.73 | 47.25 | 2,300,575 | +0.46(+0.99%) |
Jan 03, 2019 | 46.63 | 47.08 | 46.40 | 46.78 | 2,048,839 | +0.08(+0.18%) |
Jan 02, 2019 | 46.82 | 47.08 | 46.26 | 46.70 | 2,723,876 | -0.31(-0.65%) |
Dec 31, 2018 | 47.16 | 47.37 | 46.63 | 47.01 | 2,538,407 | -0.20(-0.42%) |
Dec 28, 2018 | 47.26 | 47.85 | 46.90 | 47.20 | 2,044,309 | +0.09(+0.19%) |
Dec 27, 2018 | 46.98 | 47.11 | 45.81 | 47.11 | 3,011,583 | -0.01(-0.02%) |
Dec 26, 2018 | 46.22 | 47.15 | 45.44 | 47.12 | 2,563,624 | +1.10(+2.38%) |
Dec 24, 2018 | 47.39 | 47.40 | 45.88 | 46.03 | 1,339,667 | -1.50(-3.16%) |
Dec 21, 2018 | 47.63 | 48.61 | 47.16 | 47.53 | 6,460,629 | +0.26(+0.56%) |
Dec 20, 2018 | 48.22 | 48.33 | 46.58 | 47.26 | 3,988,721 | -1.13(-2.33%) |
Dec 19, 2018 | 49.19 | 49.87 | 48.22 | 48.39 | 4,141,726 | -0.13(-0.27%) |
Dec 18, 2018 | 48.78 | 49.28 | 48.22 | 48.52 | 3,275,531 | -0.31(-0.64%) |
Dec 17, 2018 | 49.64 | 49.93 | 48.44 | 48.84 | 2,883,872 | -0.93(-1.87%) |
Dec 14, 2018 | 50.15 | 50.45 | 49.51 | 49.77 | 3,342,378 | -0.57(-1.13%) |
Dec 13, 2018 | 50.44 | 50.59 | 50.02 | 50.34 | 2,231,141 | +0.04(+0.08%) |
Dec 12, 2018 | 50.50 | 50.64 | 50.06 | 50.30 | 3,300,593 | +0.11(+0.21%) |
Dec 11, 2018 | 49.91 | 50.76 | 49.88 | 50.19 | 2,236,050 | +0.47(+0.95%) |
Dec 10, 2018 | 50.26 | 50.44 | 49.07 | 49.72 | 4,054,723 | -0.45(-0.89%) |
Dec 07, 2018 | 50.50 | 50.50 | 49.64 | 50.16 | 3,287,438 | -0.35(-0.70%) |
Dec 06, 2018 | 50.91 | 51.12 | 49.87 | 50.52 | 4,462,251 | -0.39(-0.76%) |
Dec 04, 2018 | 52.31 | 52.70 | 50.74 | 50.91 | 3,348,806 | -1.14(-2.19%) |