Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.72 | 42.96 | 42.63 | 42.72 | 2,268,786 | +0.02(+0.04%) |
Feb 27, 2019 | 42.25 | 42.83 | 42.02 | 42.70 | 3,249,521 | +0.55(+1.31%) |
Feb 26, 2019 | 42.47 | 42.73 | 42.12 | 42.15 | 2,474,808 | -0.48(-1.12%) |
Feb 25, 2019 | 42.99 | 43.24 | 42.59 | 42.63 | 2,249,843 | -0.15(-0.35%) |
Feb 22, 2019 | 42.58 | 42.81 | 42.40 | 42.78 | 2,879,637 | +0.23(+0.53%) |
Feb 21, 2019 | 42.44 | 42.78 | 42.37 | 42.55 | 3,701,881 | -0.32(-0.74%) |
Feb 20, 2019 | 42.38 | 42.91 | 42.15 | 42.87 | 2,220,175 | +0.47(+1.10%) |
Feb 19, 2019 | 41.57 | 42.52 | 41.55 | 42.40 | 2,117,425 | +0.51(+1.22%) |
Feb 15, 2019 | 41.16 | 41.92 | 40.24 | 41.89 | 3,282,880 | +0.99(+2.41%) |
Feb 14, 2019 | 41.15 | 41.21 | 40.63 | 40.90 | 3,235,428 | -0.52(-1.25%) |
Feb 13, 2019 | 41.54 | 41.80 | 41.22 | 41.42 | 2,715,494 | -0.03(-0.08%) |
Feb 12, 2019 | 41.38 | 41.73 | 41.19 | 41.46 | 3,185,345 | +0.39(+0.95%) |
Feb 11, 2019 | 40.97 | 41.26 | 40.83 | 41.07 | 2,197,661 | +0.32(+0.77%) |
Feb 08, 2019 | 40.77 | 40.94 | 40.18 | 40.75 | 3,474,471 | -0.22(-0.53%) |
Feb 07, 2019 | 41.27 | 41.74 | 40.73 | 40.97 | 3,939,026 | +0.27(+0.65%) |
Feb 06, 2019 | 40.38 | 40.78 | 40.32 | 40.70 | 2,425,378 | +0.12(+0.31%) |
Feb 05, 2019 | 40.67 | 40.87 | 40.09 | 40.58 | 4,452,987 | -0.15(-0.37%) |
Feb 04, 2019 | 40.18 | 40.77 | 39.89 | 40.72 | 3,228,614 | +0.60(+1.49%) |
Feb 01, 2019 | 39.72 | 40.20 | 39.43 | 40.13 | 2,916,312 | +0.58(+1.47%) |
Jan 31, 2019 | 39.67 | 39.89 | 38.90 | 39.54 | 4,699,553 | -0.32(-0.81%) |
Jan 30, 2019 | 40.22 | 40.41 | 39.82 | 39.87 | 2,802,355 | -0.22(-0.56%) |
Jan 29, 2019 | 40.53 | 40.87 | 40.07 | 40.09 | 2,178,507 | -0.46(-1.13%) |
Jan 28, 2019 | 40.12 | 40.67 | 39.98 | 40.55 | 3,144,750 | +0.10(+0.25%) |
Jan 25, 2019 | 40.56 | 40.88 | 40.34 | 40.45 | 3,471,703 | +0.07(+0.16%) |
Jan 24, 2019 | 39.69 | 40.50 | 39.64 | 40.38 | 3,784,359 | +0.41(+1.02%) |
Jan 23, 2019 | 39.39 | 40.29 | 38.82 | 39.98 | 7,093,262 | +1.31(+3.40%) |
Jan 22, 2019 | 38.89 | 39.02 | 38.37 | 38.66 | 5,176,126 | -0.43(-1.11%) |
Jan 18, 2019 | 38.93 | 39.23 | 38.28 | 39.10 | 5,126,201 | +0.38(+0.99%) |
Jan 17, 2019 | 37.84 | 38.75 | 37.52 | 38.71 | 4,755,619 | +0.70(+1.84%) |
Jan 16, 2019 | 37.51 | 38.16 | 37.37 | 38.02 | 3,386,412 | +0.78(+2.10%) |
Jan 15, 2019 | 36.69 | 37.25 | 36.38 | 37.23 | 2,100,484 | +0.41(+1.11%) |
Jan 14, 2019 | 36.29 | 37.03 | 36.18 | 36.83 | 2,543,667 | +0.27(+0.75%) |
Jan 11, 2019 | 36.13 | 36.68 | 35.95 | 36.55 | 2,495,948 | +0.19(+0.53%) |
Jan 10, 2019 | 36.10 | 36.52 | 35.88 | 36.36 | 2,385,670 | +0.17(+0.48%) |
Jan 09, 2019 | 36.00 | 36.52 | 35.71 | 36.19 | 3,249,648 | +0.31(+0.86%) |
Jan 08, 2019 | 35.99 | 36.00 | 35.28 | 35.88 | 3,392,798 | +0.32(+0.91%) |
Jan 07, 2019 | 35.12 | 36.05 | 34.98 | 35.56 | 2,957,292 | +0.14(+0.40%) |
Jan 04, 2019 | 35.01 | 35.57 | 34.80 | 35.41 | 2,852,650 | +1.06(+3.07%) |
Jan 03, 2019 | 34.51 | 35.02 | 34.23 | 34.36 | 2,501,302 | -0.19(-0.55%) |
Jan 02, 2019 | 33.26 | 34.58 | 33.26 | 34.55 | 2,650,749 | +0.70(+2.06%) |
Dec 31, 2018 | 33.65 | 34.04 | 33.19 | 33.85 | 3,099,477 | +0.26(+0.77%) |
Dec 28, 2018 | 33.79 | 34.09 | 33.31 | 33.60 | 3,079,018 | -0.02(-0.07%) |
Dec 27, 2018 | 33.11 | 33.62 | 32.56 | 33.62 | 2,995,735 | -0.04(-0.12%) |
Dec 26, 2018 | 32.08 | 33.67 | 31.64 | 33.66 | 3,573,940 | +1.66(+5.19%) |
Dec 24, 2018 | 32.22 | 32.57 | 31.73 | 32.00 | 1,810,946 | -0.46(-1.41%) |
Dec 21, 2018 | 33.03 | 33.50 | 32.33 | 32.46 | 4,594,398 | -0.56(-1.71%) |
Dec 20, 2018 | 33.10 | 33.65 | 32.76 | 33.02 | 3,879,629 | -0.32(-0.97%) |
Dec 19, 2018 | 33.94 | 34.49 | 33.15 | 33.35 | 4,270,382 | -0.52(-1.55%) |
Dec 18, 2018 | 34.46 | 34.82 | 33.57 | 33.87 | 3,965,743 | -0.36(-1.04%) |
Dec 17, 2018 | 34.33 | 35.08 | 34.11 | 34.23 | 4,651,942 | -0.29(-0.84%) |
Dec 14, 2018 | 34.96 | 35.51 | 34.41 | 34.52 | 4,715,224 | -0.80(-2.26%) |
Dec 13, 2018 | 36.51 | 36.55 | 35.23 | 35.32 | 4,473,559 | -1.01(-2.79%) |
Dec 12, 2018 | 36.71 | 36.74 | 36.11 | 36.33 | 5,708,282 | +0.22(+0.62%) |
Dec 11, 2018 | 37.20 | 37.39 | 35.97 | 36.10 | 3,242,653 | -0.65(-1.76%) |
Dec 10, 2018 | 37.22 | 37.45 | 36.31 | 36.75 | 3,395,763 | -0.73(-1.95%) |
Dec 07, 2018 | 38.08 | 38.58 | 37.25 | 37.48 | 2,449,736 | -0.65(-1.70%) |
Dec 06, 2018 | 37.42 | 38.17 | 37.02 | 38.13 | 3,734,536 | +0.00(+0.00%) |
Dec 04, 2018 | 40.09 | 40.19 | 37.58 | 38.13 | 4,376,574 | -2.08(-5.17%) |