Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.38 | 47.05 | 46.13 | 46.72 | 21,710,914 | +0.31(+0.66%) |
Feb 27, 2019 | 46.34 | 46.50 | 45.74 | 46.42 | 11,912,033 | +0.01(+0.02%) |
Feb 26, 2019 | 46.45 | 46.57 | 45.75 | 46.41 | 12,987,249 | +0.03(+0.08%) |
Feb 25, 2019 | 47.06 | 47.23 | 46.29 | 46.37 | 17,521,238 | -0.11(-0.24%) |
Feb 22, 2019 | 46.11 | 46.51 | 46.07 | 46.49 | 15,305,686 | +0.67(+1.47%) |
Feb 21, 2019 | 45.94 | 46.02 | 45.42 | 45.81 | 8,942,900 | -0.09(-0.19%) |
Feb 20, 2019 | 45.73 | 46.31 | 45.62 | 45.90 | 14,697,453 | +0.38(+0.85%) |
Feb 19, 2019 | 45.51 | 45.93 | 45.29 | 45.52 | 9,434,618 | +0.03(+0.06%) |
Feb 15, 2019 | 45.58 | 45.82 | 45.16 | 45.49 | 13,985,990 | +0.36(+0.80%) |
Feb 14, 2019 | 45.07 | 45.30 | 44.71 | 45.13 | 20,446,730 | -0.02(-0.04%) |
Feb 13, 2019 | 45.51 | 45.94 | 45.12 | 45.15 | 12,573,502 | -0.06(-0.14%) |
Feb 12, 2019 | 44.89 | 45.66 | 44.64 | 45.21 | 19,006,986 | +0.73(+1.63%) |
Feb 11, 2019 | 44.24 | 44.89 | 44.09 | 44.48 | 11,392,448 | +0.47(+1.07%) |
Feb 08, 2019 | 43.97 | 44.35 | 43.68 | 44.01 | 14,239,439 | -0.23(-0.51%) |
Feb 07, 2019 | 44.48 | 44.74 | 43.99 | 44.24 | 12,136,238 | -0.48(-1.08%) |
Feb 06, 2019 | 44.58 | 45.18 | 44.57 | 44.72 | 12,623,575 | +0.32(+0.73%) |
Feb 05, 2019 | 43.52 | 44.70 | 43.51 | 44.40 | 17,656,446 | +0.91(+2.09%) |
Feb 04, 2019 | 43.50 | 43.58 | 43.29 | 43.48 | 12,414,549 | +0.07(+0.16%) |
Feb 01, 2019 | 43.39 | 44.00 | 43.23 | 43.41 | 17,749,678 | +0.08(+0.18%) |
Jan 31, 2019 | 44.81 | 44.88 | 42.97 | 43.34 | 28,259,398 | -0.57(-1.30%) |
Jan 30, 2019 | 43.48 | 44.12 | 43.06 | 43.91 | 20,688,766 | +0.67(+1.56%) |
Jan 29, 2019 | 44.19 | 44.49 | 43.18 | 43.23 | 29,997,352 | -1.09(-2.45%) |
Jan 28, 2019 | 44.04 | 44.89 | 43.97 | 44.32 | 27,944,266 | -0.58(-1.29%) |
Jan 25, 2019 | 44.57 | 45.53 | 44.00 | 44.89 | 22,299,310 | +0.43(+0.96%) |
Jan 24, 2019 | 45.46 | 45.49 | 44.12 | 44.47 | 37,454,780 | -0.84(-1.85%) |
Jan 23, 2019 | 46.31 | 46.88 | 44.82 | 45.31 | 38,604,892 | -2.21(-4.64%) |
Jan 22, 2019 | 48.11 | 48.12 | 47.20 | 47.51 | 20,405,406 | -0.86(-1.77%) |
Jan 18, 2019 | 48.47 | 48.92 | 48.12 | 48.37 | 32,018,256 | +0.44(+0.91%) |
Jan 17, 2019 | 48.11 | 48.31 | 47.58 | 47.93 | 20,983,950 | -0.44(-0.90%) |
Jan 16, 2019 | 48.79 | 49.08 | 48.27 | 48.37 | 15,849,817 | -0.40(-0.83%) |
Jan 15, 2019 | 50.16 | 50.23 | 48.62 | 48.77 | 19,907,998 | -1.37(-2.74%) |
Jan 14, 2019 | 49.90 | 50.45 | 49.33 | 50.14 | 10,796,336 | -0.17(-0.35%) |
Jan 11, 2019 | 49.42 | 50.91 | 49.30 | 50.32 | 13,739,968 | +0.61(+1.23%) |
Jan 10, 2019 | 49.17 | 49.87 | 49.09 | 49.71 | 12,521,882 | +0.17(+0.34%) |
Jan 09, 2019 | 49.23 | 49.98 | 49.13 | 49.54 | 12,536,434 | +0.58(+1.18%) |
Jan 08, 2019 | 49.63 | 49.78 | 48.67 | 48.96 | 13,836,552 | -0.43(-0.87%) |
Jan 07, 2019 | 49.35 | 50.02 | 48.95 | 49.39 | 14,113,169 | -0.14(-0.28%) |
Jan 04, 2019 | 49.44 | 49.73 | 48.32 | 49.53 | 16,200,186 | +0.79(+1.62%) |
Jan 03, 2019 | 48.96 | 49.74 | 48.59 | 48.74 | 16,479,172 | -1.49(-2.96%) |
Jan 02, 2019 | 49.18 | 50.76 | 48.94 | 50.23 | 11,302,226 | +0.43(+0.86%) |
Dec 31, 2018 | 49.99 | 50.24 | 49.25 | 49.80 | 10,143,799 | +0.09(+0.18%) |
Dec 28, 2018 | 49.30 | 50.35 | 49.22 | 49.72 | 14,568,877 | +0.63(+1.28%) |
Dec 27, 2018 | 48.60 | 49.35 | 47.93 | 49.09 | 18,055,326 | +0.11(+0.23%) |
Dec 26, 2018 | 47.48 | 49.01 | 46.83 | 48.97 | 21,079,956 | +2.02(+4.31%) |
Dec 24, 2018 | 46.99 | 48.04 | 46.88 | 46.95 | 9,455,669 | -1.05(-2.19%) |
Dec 21, 2018 | 49.23 | 50.13 | 47.86 | 48.00 | 43,653,384 | -1.33(-2.70%) |
Dec 20, 2018 | 50.07 | 50.70 | 49.06 | 49.33 | 24,841,952 | -0.28(-0.56%) |
Dec 19, 2018 | 50.35 | 51.19 | 49.06 | 49.61 | 19,855,862 | -0.95(-1.89%) |
Dec 18, 2018 | 50.49 | 51.23 | 50.23 | 50.56 | 14,150,807 | +0.68(+1.37%) |
Dec 17, 2018 | 50.40 | 51.05 | 49.59 | 49.88 | 19,020,590 | -0.54(-1.08%) |
Dec 14, 2018 | 50.37 | 51.63 | 50.20 | 50.42 | 15,485,089 | -0.41(-0.81%) |
Dec 13, 2018 | 50.88 | 51.09 | 50.37 | 50.84 | 10,219,575 | +0.32(+0.64%) |
Dec 12, 2018 | 51.14 | 51.26 | 50.35 | 50.51 | 15,136,083 | +0.32(+0.65%) |
Dec 11, 2018 | 51.15 | 51.33 | 49.73 | 50.19 | 14,986,491 | +0.10(+0.19%) |
Dec 10, 2018 | 50.56 | 50.98 | 49.57 | 50.09 | 23,404,490 | +1.09(+2.23%) |
Dec 07, 2018 | 49.54 | 49.99 | 48.77 | 49.00 | 19,488,170 | -0.98(-1.96%) |
Dec 06, 2018 | 49.02 | 50.07 | 48.74 | 49.98 | 20,794,012 | +0.00(+0.00%) |
Dec 04, 2018 | 51.07 | 51.49 | 49.54 | 49.98 | 18,292,714 | -1.22(-2.38%) |