Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.64 | 46.05 | 45.39 | 45.96 | 3,562,084 | +0.41(+0.90%) |
Feb 27, 2019 | 45.75 | 45.89 | 45.30 | 45.55 | 3,684,736 | -0.13(-0.29%) |
Feb 26, 2019 | 45.86 | 46.06 | 45.32 | 45.68 | 3,470,337 | +0.21(+0.47%) |
Feb 25, 2019 | 46.53 | 46.53 | 45.27 | 45.47 | 5,111,753 | -0.87(-1.89%) |
Feb 22, 2019 | 46.24 | 46.53 | 45.54 | 46.34 | 6,794,997 | -1.31(-2.74%) |
Feb 21, 2019 | 47.74 | 47.80 | 47.13 | 47.65 | 2,711,404 | -0.10(-0.21%) |
Feb 20, 2019 | 46.87 | 48.04 | 46.73 | 47.75 | 3,766,402 | +0.84(+1.79%) |
Feb 19, 2019 | 46.36 | 47.48 | 46.33 | 46.91 | 5,246,856 | +0.51(+1.11%) |
Feb 15, 2019 | 46.59 | 46.62 | 45.52 | 46.39 | 8,958,717 | +0.17(+0.37%) |
Feb 14, 2019 | 46.34 | 46.94 | 46.11 | 46.22 | 4,155,126 | -0.31(-0.67%) |
Feb 13, 2019 | 46.32 | 46.57 | 45.93 | 46.53 | 3,955,030 | +0.35(+0.76%) |
Feb 12, 2019 | 45.42 | 46.32 | 45.42 | 46.18 | 4,520,101 | +0.70(+1.54%) |
Feb 11, 2019 | 45.50 | 45.70 | 44.23 | 45.48 | 7,094,161 | +0.25(+0.56%) |
Feb 08, 2019 | 45.19 | 45.66 | 44.78 | 45.22 | 6,508,786 | -0.39(-0.86%) |
Feb 07, 2019 | 46.20 | 47.27 | 45.35 | 45.61 | 10,736,960 | -2.71(-5.61%) |
Feb 06, 2019 | 48.31 | 48.60 | 47.94 | 48.33 | 3,281,781 | +0.02(+0.03%) |
Feb 05, 2019 | 48.05 | 48.45 | 47.99 | 48.31 | 2,862,807 | +0.18(+0.37%) |
Feb 04, 2019 | 48.05 | 48.29 | 47.73 | 48.13 | 2,722,316 | +0.18(+0.37%) |
Feb 01, 2019 | 48.37 | 48.53 | 47.46 | 47.95 | 2,835,543 | -0.25(-0.53%) |
Jan 31, 2019 | 47.26 | 48.24 | 47.24 | 48.20 | 3,746,531 | +0.96(+2.04%) |
Jan 30, 2019 | 47.48 | 47.94 | 47.18 | 47.24 | 4,606,820 | -0.33(-0.69%) |
Jan 29, 2019 | 47.36 | 47.67 | 47.26 | 47.57 | 2,152,927 | +0.09(+0.19%) |
Jan 28, 2019 | 47.17 | 47.49 | 46.79 | 47.48 | 2,055,862 | +0.28(+0.59%) |
Jan 25, 2019 | 47.22 | 47.60 | 47.10 | 47.20 | 2,115,854 | +0.10(+0.21%) |
Jan 24, 2019 | 47.59 | 47.60 | 46.92 | 47.10 | 3,345,398 | -1.20(-2.49%) |
Jan 23, 2019 | 47.96 | 48.40 | 47.87 | 48.30 | 3,760,788 | +0.35(+0.73%) |
Jan 22, 2019 | 48.49 | 48.69 | 47.49 | 47.95 | 2,767,617 | -0.60(-1.23%) |
Jan 18, 2019 | 48.64 | 48.97 | 48.40 | 48.55 | 2,942,413 | +0.12(+0.25%) |
Jan 17, 2019 | 48.15 | 48.62 | 47.89 | 48.42 | 1,671,510 | +0.13(+0.27%) |
Jan 16, 2019 | 48.33 | 48.52 | 48.11 | 48.29 | 2,374,413 | -0.16(-0.32%) |
Jan 15, 2019 | 47.89 | 48.53 | 47.89 | 48.45 | 1,760,292 | +0.63(+1.32%) |
Jan 14, 2019 | 47.69 | 47.99 | 47.42 | 47.82 | 3,000,319 | -0.03(-0.07%) |
Jan 11, 2019 | 47.79 | 47.91 | 47.32 | 47.85 | 1,753,745 | +0.24(+0.50%) |
Jan 10, 2019 | 47.38 | 47.75 | 47.11 | 47.62 | 2,547,135 | +0.28(+0.59%) |
Jan 09, 2019 | 47.23 | 47.81 | 47.13 | 47.34 | 3,057,492 | +0.05(+0.10%) |
Jan 08, 2019 | 47.01 | 47.38 | 46.75 | 47.29 | 2,654,152 | +0.26(+0.56%) |
Jan 07, 2019 | 46.63 | 47.18 | 46.37 | 47.03 | 2,362,782 | +0.22(+0.47%) |
Jan 04, 2019 | 46.42 | 47.06 | 46.29 | 46.81 | 2,322,127 | +0.46(+0.99%) |
Jan 03, 2019 | 46.19 | 46.64 | 45.97 | 46.35 | 2,068,032 | +0.08(+0.18%) |
Jan 02, 2019 | 46.38 | 46.64 | 45.84 | 46.27 | 2,749,392 | -0.30(-0.65%) |
Dec 31, 2018 | 46.72 | 46.93 | 46.19 | 46.57 | 2,562,186 | -0.20(-0.42%) |
Dec 28, 2018 | 46.82 | 47.40 | 46.46 | 46.77 | 2,063,460 | +0.09(+0.19%) |
Dec 27, 2018 | 46.55 | 46.68 | 45.39 | 46.68 | 3,039,795 | -0.01(-0.02%) |
Dec 26, 2018 | 45.79 | 46.71 | 45.02 | 46.68 | 2,587,639 | +1.09(+2.38%) |
Dec 24, 2018 | 46.95 | 46.96 | 45.45 | 45.60 | 1,352,217 | -1.49(-3.16%) |
Dec 21, 2018 | 47.19 | 48.16 | 46.72 | 47.09 | 6,521,150 | +0.26(+0.56%) |
Dec 20, 2018 | 47.77 | 47.89 | 46.15 | 46.82 | 4,026,086 | -1.12(-2.33%) |
Dec 19, 2018 | 48.74 | 49.40 | 47.77 | 47.94 | 4,180,525 | -0.13(-0.27%) |
Dec 18, 2018 | 48.33 | 48.82 | 47.77 | 48.07 | 3,306,216 | -0.31(-0.64%) |
Dec 17, 2018 | 49.18 | 49.46 | 47.99 | 48.38 | 2,910,887 | -0.92(-1.87%) |
Dec 14, 2018 | 49.68 | 49.98 | 49.05 | 49.31 | 3,373,688 | -0.56(-1.13%) |
Dec 13, 2018 | 49.97 | 50.12 | 49.55 | 49.87 | 2,252,042 | +0.04(+0.08%) |
Dec 12, 2018 | 50.03 | 50.17 | 49.59 | 49.83 | 3,331,512 | +0.11(+0.21%) |
Dec 11, 2018 | 49.45 | 50.29 | 49.41 | 49.72 | 2,256,997 | +0.47(+0.95%) |
Dec 10, 2018 | 49.79 | 49.97 | 48.61 | 49.26 | 4,092,706 | -0.44(-0.89%) |
Dec 07, 2018 | 50.03 | 50.03 | 49.18 | 49.70 | 3,318,233 | -0.35(-0.70%) |
Dec 06, 2018 | 50.44 | 50.65 | 49.40 | 50.05 | 4,504,052 | -0.38(-0.76%) |
Dec 04, 2018 | 51.82 | 52.22 | 50.27 | 50.43 | 3,380,176 | -1.13(-2.19%) |