Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.27 | 41.33 | 39.59 | 41.27 | 2,355,743 | +0.04(+0.09%) |
Feb 27, 2019 | 41.19 | 41.92 | 40.97 | 41.23 | 992,153 | +0.22(+0.54%) |
Feb 26, 2019 | 41.81 | 42.16 | 40.97 | 41.01 | 1,407,898 | -0.76(-1.82%) |
Feb 25, 2019 | 41.50 | 42.08 | 41.44 | 41.77 | 2,390,700 | -0.12(-0.29%) |
Feb 22, 2019 | 42.78 | 42.82 | 41.64 | 41.89 | 2,038,005 | -0.41(-0.97%) |
Feb 21, 2019 | 43.36 | 43.36 | 42.03 | 42.31 | 1,823,445 | -1.15(-2.65%) |
Feb 20, 2019 | 44.25 | 44.54 | 43.36 | 43.45 | 1,839,519 | -0.75(-1.69%) |
Feb 19, 2019 | 43.33 | 44.50 | 43.33 | 44.20 | 1,625,590 | +0.49(+1.13%) |
Feb 15, 2019 | 43.98 | 44.24 | 43.17 | 43.71 | 1,791,890 | +0.32(+0.74%) |
Feb 14, 2019 | 42.89 | 43.65 | 42.64 | 43.39 | 875,348 | +0.37(+0.85%) |
Feb 13, 2019 | 42.98 | 43.77 | 42.91 | 43.02 | 1,180,015 | +0.34(+0.80%) |
Feb 12, 2019 | 43.17 | 43.63 | 42.57 | 42.68 | 1,410,510 | +0.28(+0.66%) |
Feb 11, 2019 | 41.80 | 42.50 | 41.59 | 42.40 | 2,281,990 | +0.18(+0.43%) |
Feb 08, 2019 | 42.25 | 42.51 | 41.51 | 42.21 | 1,162,417 | -0.24(-0.56%) |
Feb 07, 2019 | 42.87 | 43.00 | 41.67 | 42.45 | 1,484,794 | -0.51(-1.19%) |
Feb 06, 2019 | 42.22 | 43.02 | 42.15 | 42.96 | 1,707,706 | +0.50(+1.17%) |
Feb 05, 2019 | 42.94 | 43.23 | 42.32 | 42.46 | 1,403,616 | -0.47(-1.10%) |
Feb 04, 2019 | 42.11 | 43.10 | 41.96 | 42.94 | 1,547,138 | +0.41(+0.97%) |
Feb 01, 2019 | 42.32 | 42.84 | 41.75 | 42.52 | 1,996,628 | +0.42(+1.00%) |
Jan 31, 2019 | 43.61 | 43.82 | 41.55 | 42.10 | 2,898,095 | -0.63(-1.48%) |
Jan 30, 2019 | 41.11 | 43.25 | 39.79 | 42.73 | 3,772,587 | +2.23(+5.51%) |
Jan 29, 2019 | 40.19 | 41.23 | 40.09 | 40.50 | 3,459,648 | +1.09(+2.77%) |
Jan 28, 2019 | 39.41 | 39.67 | 38.79 | 39.41 | 1,451,114 | -0.76(-1.89%) |
Jan 25, 2019 | 39.89 | 40.41 | 39.44 | 40.17 | 2,152,087 | +0.64(+1.62%) |
Jan 24, 2019 | 38.06 | 39.75 | 38.06 | 39.53 | 2,199,190 | +1.42(+3.73%) |
Jan 23, 2019 | 39.25 | 39.28 | 37.60 | 38.11 | 2,047,577 | -1.00(-2.56%) |
Jan 22, 2019 | 40.09 | 40.09 | 38.98 | 39.11 | 2,572,145 | -1.60(-3.93%) |
Jan 18, 2019 | 40.89 | 41.00 | 40.27 | 40.71 | 2,074,956 | +0.42(+1.05%) |
Jan 17, 2019 | 39.12 | 40.49 | 38.93 | 40.29 | 1,548,041 | +0.51(+1.29%) |
Jan 16, 2019 | 39.90 | 40.31 | 39.73 | 39.78 | 1,150,189 | -0.37(-0.92%) |
Jan 15, 2019 | 40.68 | 40.80 | 39.78 | 40.15 | 1,688,862 | +0.12(+0.30%) |
Jan 14, 2019 | 39.85 | 40.31 | 39.70 | 40.03 | 1,928,362 | -0.15(-0.37%) |
Jan 11, 2019 | 40.05 | 40.29 | 39.49 | 40.18 | 1,328,115 | -0.41(-1.00%) |
Jan 10, 2019 | 39.73 | 41.08 | 39.61 | 40.58 | 1,963,881 | +0.35(+0.86%) |
Jan 09, 2019 | 39.03 | 40.49 | 38.46 | 40.24 | 2,420,422 | +1.89(+4.92%) |
Jan 08, 2019 | 38.87 | 38.89 | 38.18 | 38.35 | 2,320,810 | +0.25(+0.65%) |
Jan 07, 2019 | 37.01 | 38.27 | 36.77 | 38.10 | 1,822,519 | +1.26(+3.41%) |
Jan 04, 2019 | 36.81 | 37.17 | 35.45 | 36.85 | 3,077,925 | +0.71(+1.96%) |
Jan 03, 2019 | 36.17 | 36.68 | 34.66 | 36.14 | 3,154,977 | +0.01(+0.02%) |
Jan 02, 2019 | 35.47 | 36.85 | 34.63 | 36.13 | 2,048,900 | +0.08(+0.23%) |
Dec 31, 2018 | 36.03 | 36.29 | 35.40 | 36.05 | 1,826,142 | +0.24(+0.67%) |
Dec 28, 2018 | 36.15 | 36.46 | 35.27 | 35.81 | 2,325,100 | -0.08(-0.23%) |
Dec 27, 2018 | 35.14 | 35.90 | 34.44 | 35.89 | 2,288,477 | -0.16(-0.44%) |
Dec 26, 2018 | 34.52 | 36.07 | 33.51 | 36.05 | 2,333,109 | +2.25(+6.65%) |
Dec 24, 2018 | 34.17 | 34.83 | 33.66 | 33.80 | 1,335,429 | -0.92(-2.64%) |
Dec 21, 2018 | 35.10 | 36.09 | 34.52 | 34.72 | 4,703,127 | -0.74(-2.10%) |
Dec 20, 2018 | 37.46 | 37.80 | 35.00 | 35.46 | 5,250,179 | -2.71(-7.11%) |
Dec 19, 2018 | 41.11 | 41.17 | 38.06 | 38.18 | 4,268,800 | -2.77(-6.76%) |
Dec 18, 2018 | 42.37 | 42.37 | 40.35 | 40.94 | 3,181,958 | -1.44(-3.41%) |
Dec 17, 2018 | 43.93 | 44.26 | 42.19 | 42.39 | 2,109,105 | -1.59(-3.61%) |
Dec 14, 2018 | 45.27 | 45.80 | 43.75 | 43.98 | 1,331,706 | -1.74(-3.82%) |
Dec 13, 2018 | 46.31 | 46.78 | 45.28 | 45.72 | 1,955,848 | -0.86(-1.84%) |
Dec 12, 2018 | 45.74 | 47.46 | 45.74 | 46.58 | 3,053,763 | +1.46(+3.23%) |
Dec 11, 2018 | 45.83 | 46.06 | 44.67 | 45.12 | 2,205,967 | +0.60(+1.35%) |
Dec 10, 2018 | 45.09 | 45.40 | 43.77 | 44.52 | 1,733,827 | -1.16(-2.54%) |
Dec 07, 2018 | 46.73 | 47.36 | 45.41 | 45.67 | 2,421,779 | +0.44(+0.96%) |
Dec 06, 2018 | 44.37 | 45.25 | 43.67 | 45.24 | 2,875,589 | -0.32(-0.71%) |
Dec 04, 2018 | 46.77 | 47.04 | 45.34 | 45.56 | 1,349,526 | -1.28(-2.73%) |