Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.49 | 50.98 | 50.43 | 50.51 | 9,629,254 | +0.43(+0.85%) |
Mar 28, 2019 | 50.51 | 50.83 | 49.90 | 50.09 | 12,491,401 | -0.32(-0.63%) |
Mar 27, 2019 | 50.80 | 51.08 | 49.88 | 50.41 | 13,472,094 | -0.97(-1.88%) |
Mar 26, 2019 | 50.62 | 51.72 | 50.19 | 51.37 | 18,119,902 | +1.20(+2.40%) |
Mar 25, 2019 | 50.12 | 50.43 | 49.66 | 50.17 | 7,823,571 | -0.16(-0.32%) |
Mar 22, 2019 | 51.09 | 51.45 | 50.27 | 50.33 | 11,564,815 | -0.84(-1.64%) |
Mar 21, 2019 | 50.69 | 51.62 | 50.66 | 51.17 | 22,062,330 | +0.54(+1.07%) |
Mar 20, 2019 | 50.51 | 51.10 | 50.27 | 50.63 | 9,930,913 | +0.17(+0.33%) |
Mar 19, 2019 | 50.64 | 51.09 | 50.29 | 50.46 | 10,571,598 | +0.12(+0.25%) |
Mar 18, 2019 | 50.15 | 50.66 | 49.99 | 50.34 | 14,778,139 | +0.20(+0.41%) |
Mar 15, 2019 | 48.72 | 50.79 | 48.64 | 50.13 | 31,595,674 | +1.06(+2.17%) |
Mar 14, 2019 | 49.19 | 49.49 | 48.94 | 49.07 | 8,248,998 | +0.01(+0.02%) |
Mar 13, 2019 | 48.74 | 49.55 | 48.72 | 49.06 | 10,384,764 | +0.49(+1.00%) |
Mar 12, 2019 | 48.41 | 48.99 | 48.31 | 48.57 | 10,809,550 | +0.43(+0.90%) |
Mar 11, 2019 | 47.58 | 48.49 | 47.52 | 48.14 | 12,124,160 | +0.73(+1.53%) |
Mar 08, 2019 | 47.34 | 47.50 | 46.97 | 47.41 | 11,422,222 | -0.44(-0.93%) |
Mar 07, 2019 | 48.56 | 48.76 | 47.48 | 47.86 | 15,430,519 | -0.68(-1.41%) |
Mar 06, 2019 | 47.73 | 49.12 | 47.59 | 48.54 | 23,166,174 | +1.31(+2.78%) |
Mar 05, 2019 | 47.19 | 47.47 | 47.02 | 47.23 | 11,520,060 | +0.14(+0.30%) |
Mar 04, 2019 | 47.79 | 47.89 | 46.63 | 47.09 | 16,013,419 | -0.37(-0.77%) |
Mar 01, 2019 | 47.28 | 47.63 | 47.03 | 47.46 | 14,458,217 | +0.71(+1.52%) |
Feb 28, 2019 | 46.40 | 47.07 | 46.15 | 46.75 | 21,700,208 | +0.31(+0.66%) |
Feb 27, 2019 | 46.36 | 46.52 | 45.77 | 46.44 | 11,906,159 | +0.01(+0.02%) |
Feb 26, 2019 | 46.47 | 46.60 | 45.77 | 46.43 | 12,980,845 | +0.03(+0.08%) |
Feb 25, 2019 | 47.09 | 47.25 | 46.32 | 46.40 | 17,512,598 | -0.11(-0.24%) |
Feb 22, 2019 | 46.13 | 46.54 | 46.09 | 46.51 | 15,298,139 | +0.67(+1.47%) |
Feb 21, 2019 | 45.97 | 46.05 | 45.44 | 45.84 | 8,938,490 | -0.09(-0.19%) |
Feb 20, 2019 | 45.75 | 46.33 | 45.64 | 45.92 | 14,690,206 | +0.39(+0.85%) |
Feb 19, 2019 | 45.53 | 45.95 | 45.31 | 45.54 | 9,429,966 | +0.03(+0.06%) |
Feb 15, 2019 | 45.60 | 45.84 | 45.18 | 45.51 | 13,979,094 | +0.36(+0.80%) |
Feb 14, 2019 | 45.09 | 45.32 | 44.73 | 45.15 | 20,436,648 | -0.02(-0.04%) |
Feb 13, 2019 | 45.53 | 45.96 | 45.14 | 45.17 | 12,567,303 | -0.06(-0.14%) |
Feb 12, 2019 | 44.92 | 45.69 | 44.66 | 45.23 | 18,997,616 | +0.73(+1.63%) |
Feb 11, 2019 | 44.26 | 44.92 | 44.11 | 44.50 | 11,386,831 | +0.47(+1.07%) |
Feb 08, 2019 | 43.99 | 44.37 | 43.70 | 44.03 | 14,232,418 | -0.23(-0.51%) |
Feb 07, 2019 | 44.50 | 44.76 | 44.01 | 44.26 | 12,130,254 | -0.48(-1.08%) |
Feb 06, 2019 | 44.60 | 45.20 | 44.59 | 44.74 | 12,617,351 | +0.32(+0.73%) |
Feb 05, 2019 | 43.54 | 44.72 | 43.53 | 44.42 | 17,647,740 | +0.91(+2.09%) |
Feb 04, 2019 | 43.52 | 43.60 | 43.31 | 43.51 | 12,408,428 | +0.07(+0.16%) |
Feb 01, 2019 | 43.41 | 44.02 | 43.25 | 43.44 | 17,740,926 | +0.08(+0.18%) |
Jan 31, 2019 | 44.83 | 44.90 | 42.99 | 43.36 | 28,245,464 | -0.57(-1.30%) |
Jan 30, 2019 | 43.50 | 44.15 | 43.09 | 43.93 | 20,678,564 | +0.67(+1.56%) |
Jan 29, 2019 | 44.21 | 44.51 | 43.20 | 43.25 | 29,982,562 | -1.09(-2.45%) |
Jan 28, 2019 | 44.06 | 44.91 | 43.99 | 44.34 | 27,930,488 | -0.58(-1.29%) |
Jan 25, 2019 | 44.59 | 45.56 | 44.02 | 44.92 | 22,288,314 | +0.43(+0.96%) |
Jan 24, 2019 | 45.49 | 45.51 | 44.14 | 44.49 | 37,436,312 | -0.84(-1.85%) |
Jan 23, 2019 | 46.33 | 46.90 | 44.85 | 45.33 | 38,585,856 | -2.21(-4.64%) |
Jan 22, 2019 | 48.13 | 48.15 | 47.23 | 47.53 | 20,395,344 | -0.86(-1.77%) |
Jan 18, 2019 | 48.50 | 48.94 | 48.15 | 48.39 | 32,002,468 | +0.44(+0.91%) |
Jan 17, 2019 | 48.13 | 48.33 | 47.60 | 47.95 | 20,973,604 | -0.44(-0.90%) |
Jan 16, 2019 | 48.81 | 49.10 | 48.30 | 48.39 | 15,842,002 | -0.40(-0.83%) |
Jan 15, 2019 | 50.19 | 50.26 | 48.65 | 48.79 | 19,898,182 | -1.37(-2.74%) |
Jan 14, 2019 | 49.92 | 50.48 | 49.36 | 50.17 | 10,791,013 | -0.18(-0.35%) |
Jan 11, 2019 | 49.44 | 50.93 | 49.32 | 50.34 | 13,733,193 | +0.61(+1.23%) |
Jan 10, 2019 | 49.20 | 49.90 | 49.12 | 49.73 | 12,515,708 | +0.17(+0.34%) |
Jan 09, 2019 | 49.26 | 50.00 | 49.15 | 49.57 | 12,530,252 | +0.58(+1.18%) |
Jan 08, 2019 | 49.65 | 49.80 | 48.69 | 48.99 | 13,829,729 | -0.43(-0.87%) |
Jan 07, 2019 | 49.37 | 50.05 | 48.98 | 49.42 | 14,106,210 | -0.14(-0.28%) |
Jan 04, 2019 | 49.47 | 49.76 | 48.34 | 49.56 | 16,192,198 | +0.79(+1.62%) |
Jan 03, 2019 | 48.99 | 49.77 | 48.61 | 48.77 | 16,471,046 | -1.49(-2.96%) |