Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.00 | 40.50 | 39.00 | 40.00 | 58,793,324 | -0.11(-0.27%) |
Mar 28, 2019 | 40.48 | 40.67 | 40.06 | 40.11 | 20,023,596 | -0.12(-0.29%) |
Mar 27, 2019 | 40.46 | 41.17 | 40.21 | 40.23 | 23,491,728 | -0.30(-0.74%) |
Mar 26, 2019 | 40.13 | 40.61 | 40.07 | 40.53 | 19,894,474 | +0.71(+1.79%) |
Mar 25, 2019 | 40.37 | 40.41 | 39.73 | 39.82 | 15,468,137 | -0.56(-1.39%) |
Mar 22, 2019 | 40.90 | 41.13 | 40.37 | 40.38 | 16,841,338 | -0.70(-1.71%) |
Mar 21, 2019 | 41.19 | 41.28 | 40.86 | 41.08 | 15,872,703 | -0.16(-0.39%) |
Mar 20, 2019 | 41.67 | 41.67 | 40.70 | 41.24 | 20,798,772 | -0.34(-0.83%) |
Mar 19, 2019 | 41.93 | 42.01 | 41.48 | 41.59 | 13,903,092 | -0.22(-0.52%) |
Mar 18, 2019 | 41.92 | 42.01 | 41.61 | 41.80 | 13,868,754 | -0.08(-0.20%) |
Mar 15, 2019 | 41.82 | 42.00 | 40.95 | 41.89 | 32,645,834 | +0.06(+0.14%) |
Mar 14, 2019 | 42.76 | 42.96 | 40.91 | 41.83 | 37,565,072 | -0.91(-2.12%) |
Mar 13, 2019 | 42.36 | 42.78 | 42.18 | 42.73 | 14,737,205 | +0.49(+1.17%) |
Mar 12, 2019 | 42.68 | 42.83 | 42.21 | 42.24 | 15,234,145 | -0.44(-1.02%) |
Mar 11, 2019 | 43.09 | 43.22 | 42.37 | 42.68 | 16,650,836 | -0.41(-0.95%) |
Mar 08, 2019 | 42.83 | 43.10 | 42.22 | 43.09 | 22,274,100 | -0.10(-0.23%) |
Mar 07, 2019 | 44.18 | 44.28 | 42.94 | 43.19 | 22,777,356 | -1.16(-2.61%) |
Mar 06, 2019 | 45.12 | 45.27 | 44.14 | 44.34 | 28,208,754 | -0.76(-1.69%) |
Mar 05, 2019 | 44.55 | 45.59 | 44.37 | 45.11 | 28,444,476 | +0.63(+1.41%) |
Mar 04, 2019 | 44.60 | 44.65 | 44.03 | 44.48 | 24,492,098 | -0.14(-0.32%) |
Mar 01, 2019 | 43.32 | 44.67 | 43.19 | 44.62 | 41,459,984 | +1.31(+3.02%) |
Feb 28, 2019 | 43.48 | 44.12 | 42.83 | 43.31 | 96,200,152 | +0.59(+1.37%) |
Feb 27, 2019 | 41.92 | 42.88 | 41.88 | 42.73 | 20,608,624 | +0.67(+1.59%) |
Feb 26, 2019 | 42.42 | 42.64 | 42.00 | 42.05 | 14,469,853 | -0.41(-0.97%) |
Feb 25, 2019 | 42.88 | 42.88 | 42.40 | 42.47 | 12,118,538 | -0.28(-0.65%) |
Feb 22, 2019 | 42.29 | 42.79 | 42.03 | 42.74 | 17,783,832 | +0.71(+1.70%) |
Feb 21, 2019 | 42.83 | 44.27 | 42.00 | 42.03 | 30,945,976 | -0.98(-2.28%) |
Feb 20, 2019 | 43.05 | 43.51 | 42.55 | 43.01 | 25,608,546 | -0.05(-0.12%) |
Feb 19, 2019 | 43.33 | 43.61 | 42.98 | 43.06 | 11,608,444 | -0.26(-0.60%) |
Feb 15, 2019 | 43.11 | 43.49 | 42.69 | 43.32 | 18,427,190 | +0.70(+1.65%) |
Feb 14, 2019 | 42.81 | 43.06 | 42.35 | 42.62 | 21,294,076 | -0.13(-0.29%) |
Feb 13, 2019 | 41.79 | 42.92 | 41.68 | 42.74 | 17,420,964 | +1.06(+2.55%) |
Feb 12, 2019 | 42.24 | 42.30 | 41.51 | 41.68 | 16,477,650 | -0.33(-0.78%) |
Feb 11, 2019 | 42.11 | 42.19 | 41.57 | 42.00 | 16,823,930 | -0.10(-0.24%) |
Feb 08, 2019 | 41.68 | 42.13 | 41.57 | 42.11 | 11,472,505 | +0.14(+0.34%) |
Feb 07, 2019 | 42.55 | 42.57 | 41.74 | 41.96 | 12,694,487 | -0.91(-2.13%) |
Feb 06, 2019 | 41.95 | 42.94 | 41.92 | 42.88 | 15,624,430 | +0.83(+1.97%) |
Feb 05, 2019 | 42.78 | 42.82 | 42.00 | 42.05 | 17,923,264 | -0.59(-1.38%) |
Feb 04, 2019 | 42.61 | 42.68 | 41.57 | 42.63 | 31,153,768 | +0.80(+1.92%) |
Feb 01, 2019 | 41.09 | 41.95 | 40.73 | 41.83 | 22,080,042 | +0.34(+0.83%) |
Jan 31, 2019 | 41.16 | 41.54 | 40.80 | 41.48 | 15,440,133 | +0.52(+1.27%) |
Jan 30, 2019 | 40.90 | 41.26 | 40.39 | 40.96 | 12,604,218 | +0.45(+1.12%) |
Jan 29, 2019 | 40.50 | 40.79 | 40.14 | 40.51 | 12,979,162 | +0.00(+0.00%) |
Jan 28, 2019 | 40.81 | 40.94 | 40.36 | 40.51 | 11,597,448 | -0.51(-1.25%) |
Jan 25, 2019 | 41.56 | 42.00 | 40.63 | 41.02 | 23,440,232 | -0.08(-0.18%) |
Jan 24, 2019 | 40.87 | 42.34 | 40.50 | 41.10 | 24,119,418 | -0.79(-1.88%) |
Jan 23, 2019 | 41.95 | 42.26 | 41.59 | 41.89 | 18,702,650 | +0.20(+0.48%) |
Jan 22, 2019 | 41.74 | 41.75 | 41.11 | 41.69 | 20,423,156 | -0.34(-0.80%) |
Jan 18, 2019 | 41.74 | 42.20 | 41.03 | 42.02 | 24,343,366 | +0.44(+1.05%) |
Jan 17, 2019 | 41.22 | 41.82 | 40.64 | 41.59 | 25,288,682 | +0.39(+0.96%) |
Jan 16, 2019 | 41.63 | 42.14 | 41.17 | 41.19 | 17,840,544 | -0.49(-1.19%) |
Jan 15, 2019 | 40.49 | 41.78 | 40.24 | 41.69 | 27,571,826 | +1.47(+3.65%) |
Jan 14, 2019 | 40.50 | 40.55 | 39.89 | 40.22 | 21,822,080 | -0.02(-0.04%) |
Jan 11, 2019 | 39.82 | 40.26 | 39.49 | 40.24 | 14,874,407 | +0.23(+0.57%) |
Jan 10, 2019 | 39.47 | 40.25 | 38.92 | 40.01 | 29,755,948 | +0.45(+1.14%) |
Jan 09, 2019 | 40.24 | 40.24 | 39.19 | 39.56 | 23,520,168 | -0.68(-1.69%) |
Jan 08, 2019 | 40.90 | 40.98 | 39.41 | 40.24 | 19,578,064 | -0.35(-0.87%) |
Jan 07, 2019 | 39.44 | 40.86 | 38.87 | 40.59 | 31,931,428 | +1.27(+3.24%) |
Jan 04, 2019 | 38.47 | 39.87 | 38.45 | 39.31 | 56,673,484 | +1.48(+3.92%) |
Jan 03, 2019 | 39.34 | 39.93 | 37.14 | 37.83 | 95,813,648 | -5.79(-13.26%) |