Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.94 | 49.93 | 48.61 | 49.83 | 9,496,882 | +1.28(+2.64%) |
Mar 28, 2019 | 48.34 | 48.87 | 48.14 | 48.55 | 6,841,111 | +0.34(+0.70%) |
Mar 27, 2019 | 47.32 | 48.75 | 47.25 | 48.21 | 8,195,907 | +0.85(+1.79%) |
Mar 26, 2019 | 47.62 | 47.88 | 46.97 | 47.36 | 5,515,915 | +0.06(+0.12%) |
Mar 25, 2019 | 47.85 | 48.28 | 47.24 | 47.30 | 6,689,156 | -0.70(-1.47%) |
Mar 22, 2019 | 48.28 | 48.47 | 47.77 | 48.01 | 6,111,513 | -0.52(-1.07%) |
Mar 21, 2019 | 47.96 | 48.83 | 47.95 | 48.53 | 5,315,088 | +0.41(+0.86%) |
Mar 20, 2019 | 49.10 | 49.10 | 48.02 | 48.11 | 8,035,197 | -1.05(-2.14%) |
Mar 19, 2019 | 49.19 | 49.58 | 49.03 | 49.16 | 5,811,386 | +0.21(+0.43%) |
Mar 18, 2019 | 49.27 | 49.44 | 48.75 | 48.95 | 6,648,983 | -0.43(-0.88%) |
Mar 15, 2019 | 49.48 | 49.66 | 49.18 | 49.39 | 8,491,460 | +0.24(+0.49%) |
Mar 14, 2019 | 49.57 | 50.25 | 49.05 | 49.15 | 8,342,762 | -0.08(-0.16%) |
Mar 13, 2019 | 49.18 | 49.29 | 48.32 | 49.22 | 10,915,529 | +0.34(+0.69%) |
Mar 12, 2019 | 49.39 | 49.51 | 48.26 | 48.88 | 8,360,354 | -0.43(-0.88%) |
Mar 11, 2019 | 48.05 | 49.47 | 48.02 | 49.32 | 9,191,646 | +1.48(+3.09%) |
Mar 08, 2019 | 47.51 | 47.85 | 47.20 | 47.84 | 8,883,056 | +0.00(+0.00%) |
Mar 07, 2019 | 47.77 | 48.05 | 47.04 | 47.84 | 8,482,410 | -0.12(-0.24%) |
Mar 06, 2019 | 48.06 | 48.51 | 47.70 | 47.96 | 9,020,365 | -0.01(-0.02%) |
Mar 05, 2019 | 48.27 | 48.71 | 47.67 | 47.97 | 10,156,760 | +0.90(+1.91%) |
Mar 04, 2019 | 47.31 | 47.82 | 46.72 | 47.07 | 10,563,893 | -0.16(-0.35%) |
Mar 01, 2019 | 47.63 | 47.98 | 46.52 | 47.24 | 11,809,974 | -0.60(-1.25%) |
Feb 28, 2019 | 48.33 | 48.40 | 47.79 | 47.83 | 9,829,473 | -0.48(-1.00%) |
Feb 27, 2019 | 48.83 | 48.89 | 47.86 | 48.32 | 9,437,224 | -0.66(-1.35%) |
Feb 26, 2019 | 49.24 | 49.78 | 48.94 | 48.98 | 7,125,554 | -0.28(-0.56%) |
Feb 25, 2019 | 49.64 | 49.70 | 49.12 | 49.25 | 6,450,883 | -0.11(-0.21%) |
Feb 22, 2019 | 49.44 | 49.78 | 49.09 | 49.36 | 5,650,089 | +0.04(+0.08%) |
Feb 21, 2019 | 49.05 | 49.69 | 48.96 | 49.32 | 6,904,433 | +0.23(+0.47%) |
Feb 20, 2019 | 49.03 | 49.47 | 48.45 | 49.09 | 7,824,948 | -0.56(-1.12%) |
Feb 19, 2019 | 48.86 | 50.03 | 48.86 | 49.65 | 8,250,496 | +0.71(+1.45%) |
Feb 15, 2019 | 48.76 | 49.31 | 48.45 | 48.94 | 6,776,098 | +0.57(+1.19%) |
Feb 14, 2019 | 47.97 | 48.60 | 47.87 | 48.36 | 6,032,934 | +0.07(+0.14%) |
Feb 13, 2019 | 47.95 | 48.60 | 47.79 | 48.30 | 6,006,775 | +0.50(+1.04%) |
Feb 12, 2019 | 48.73 | 48.93 | 47.79 | 47.80 | 8,661,292 | -0.69(-1.42%) |
Feb 11, 2019 | 48.49 | 48.89 | 48.48 | 48.49 | 6,974,344 | +0.13(+0.28%) |
Feb 08, 2019 | 47.97 | 48.41 | 47.83 | 48.35 | 4,651,522 | +0.06(+0.12%) |
Feb 07, 2019 | 48.23 | 48.55 | 47.87 | 48.30 | 5,922,157 | -0.11(-0.22%) |
Feb 06, 2019 | 48.07 | 48.65 | 47.77 | 48.40 | 6,497,248 | -0.02(-0.04%) |
Feb 05, 2019 | 48.26 | 48.92 | 47.91 | 48.42 | 9,108,117 | +0.19(+0.40%) |
Feb 04, 2019 | 47.89 | 48.29 | 47.48 | 48.23 | 5,588,352 | +0.40(+0.84%) |
Feb 01, 2019 | 47.55 | 48.37 | 47.49 | 47.83 | 6,443,138 | +0.47(+0.99%) |
Jan 31, 2019 | 47.97 | 48.30 | 47.02 | 47.36 | 8,647,150 | -0.80(-1.67%) |
Jan 30, 2019 | 46.35 | 48.33 | 46.33 | 48.16 | 13,573,392 | +1.96(+4.25%) |
Jan 29, 2019 | 46.38 | 46.46 | 45.86 | 46.20 | 7,803,832 | +0.20(+0.44%) |
Jan 28, 2019 | 45.44 | 46.41 | 45.35 | 46.00 | 8,570,982 | +0.31(+0.67%) |
Jan 25, 2019 | 45.65 | 46.13 | 44.93 | 45.69 | 12,358,238 | +0.16(+0.36%) |
Jan 24, 2019 | 46.24 | 46.51 | 45.19 | 45.53 | 9,453,345 | +0.21(+0.46%) |
Jan 23, 2019 | 45.31 | 45.80 | 44.97 | 45.32 | 8,453,186 | +0.19(+0.42%) |
Jan 22, 2019 | 46.04 | 46.04 | 44.88 | 45.13 | 8,499,599 | -0.97(-2.10%) |
Jan 18, 2019 | 46.60 | 46.66 | 45.93 | 46.09 | 8,193,735 | -0.11(-0.23%) |
Jan 17, 2019 | 45.45 | 46.53 | 45.34 | 46.20 | 7,632,806 | +0.69(+1.52%) |
Jan 16, 2019 | 46.84 | 47.12 | 45.42 | 45.51 | 10,251,142 | -0.32(-0.69%) |
Jan 15, 2019 | 45.96 | 47.22 | 44.89 | 45.82 | 12,072,104 | +0.08(+0.17%) |
Jan 14, 2019 | 45.58 | 45.89 | 44.45 | 45.75 | 10,531,777 | -0.78(-1.67%) |
Jan 11, 2019 | 46.20 | 46.63 | 45.59 | 46.52 | 6,865,653 | -0.16(-0.35%) |
Jan 10, 2019 | 44.72 | 46.86 | 43.90 | 46.69 | 12,398,403 | +0.25(+0.54%) |
Jan 09, 2019 | 45.13 | 46.68 | 44.95 | 46.44 | 8,447,496 | +0.96(+2.11%) |
Jan 08, 2019 | 46.45 | 46.63 | 44.98 | 45.48 | 8,589,743 | -0.36(-0.79%) |
Jan 07, 2019 | 45.99 | 46.41 | 45.15 | 45.84 | 9,780,843 | +0.06(+0.13%) |
Jan 04, 2019 | 44.43 | 46.78 | 44.30 | 45.79 | 11,519,994 | +2.09(+4.78%) |
Jan 03, 2019 | 46.48 | 46.89 | 43.19 | 43.70 | 19,509,982 | -4.29(-8.94%) |