Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.87 | 46.22 | 45.81 | 46.03 | 1,962,626 | +0.18(+0.39%) |
Feb 27, 2019 | 45.74 | 45.89 | 45.64 | 45.85 | 2,600,923 | +0.04(+0.10%) |
Feb 26, 2019 | 45.85 | 45.94 | 45.72 | 45.80 | 2,556,795 | -0.03(-0.06%) |
Feb 25, 2019 | 46.14 | 46.14 | 45.76 | 45.83 | 2,728,675 | -0.13(-0.29%) |
Feb 22, 2019 | 45.79 | 46.01 | 45.70 | 45.97 | 2,192,209 | +0.21(+0.47%) |
Feb 21, 2019 | 45.55 | 45.80 | 45.41 | 45.75 | 3,142,953 | +0.11(+0.23%) |
Feb 20, 2019 | 45.57 | 45.70 | 45.40 | 45.64 | 1,448,793 | +0.06(+0.14%) |
Feb 19, 2019 | 45.43 | 45.64 | 45.36 | 45.58 | 3,200,328 | +0.10(+0.23%) |
Feb 15, 2019 | 45.30 | 45.48 | 45.28 | 45.48 | 2,566,459 | +0.41(+0.91%) |
Feb 14, 2019 | 45.14 | 45.25 | 44.96 | 45.07 | 4,445,482 | -0.20(-0.43%) |
Feb 13, 2019 | 45.18 | 45.33 | 45.10 | 45.26 | 2,275,889 | +0.12(+0.26%) |
Feb 12, 2019 | 45.07 | 45.21 | 44.91 | 45.15 | 2,314,202 | +0.22(+0.50%) |
Feb 11, 2019 | 44.95 | 44.99 | 44.80 | 44.93 | 2,091,224 | +0.03(+0.06%) |
Feb 08, 2019 | 44.61 | 44.90 | 44.58 | 44.90 | 3,968,315 | +0.20(+0.46%) |
Feb 07, 2019 | 44.37 | 44.70 | 44.29 | 44.69 | 2,384,204 | +0.12(+0.28%) |
Feb 06, 2019 | 44.54 | 44.58 | 44.44 | 44.57 | 1,630,782 | -0.05(-0.12%) |
Feb 05, 2019 | 44.54 | 44.63 | 44.39 | 44.62 | 3,836,905 | +0.12(+0.26%) |
Feb 04, 2019 | 44.28 | 44.51 | 43.96 | 44.51 | 3,567,419 | +0.21(+0.48%) |
Feb 01, 2019 | 44.31 | 44.36 | 44.04 | 44.29 | 3,079,346 | +0.04(+0.10%) |
Jan 31, 2019 | 43.70 | 44.32 | 43.54 | 44.25 | 3,949,832 | +0.49(+1.12%) |
Jan 30, 2019 | 43.38 | 43.90 | 43.35 | 43.76 | 3,927,189 | +0.46(+1.07%) |
Jan 29, 2019 | 43.21 | 43.33 | 43.11 | 43.30 | 2,199,268 | +0.12(+0.27%) |
Jan 28, 2019 | 43.07 | 43.18 | 42.89 | 43.18 | 3,766,129 | -0.04(-0.08%) |
Jan 25, 2019 | 43.29 | 43.38 | 43.10 | 43.22 | 3,075,418 | +0.08(+0.19%) |
Jan 24, 2019 | 43.06 | 43.13 | 42.85 | 43.13 | 1,897,848 | -0.03(-0.06%) |
Jan 23, 2019 | 43.05 | 43.18 | 42.81 | 43.16 | 2,463,274 | +0.20(+0.46%) |
Jan 22, 2019 | 42.97 | 43.13 | 42.64 | 42.97 | 3,584,361 | -0.11(-0.26%) |
Jan 18, 2019 | 42.95 | 43.10 | 42.82 | 43.08 | 2,597,353 | +0.35(+0.81%) |
Jan 17, 2019 | 42.37 | 42.79 | 42.37 | 42.73 | 2,398,770 | +0.28(+0.65%) |
Jan 16, 2019 | 42.34 | 42.53 | 42.21 | 42.46 | 2,099,753 | +0.09(+0.21%) |
Jan 15, 2019 | 41.91 | 42.39 | 41.89 | 42.37 | 3,295,936 | +0.52(+1.23%) |
Jan 14, 2019 | 41.92 | 41.97 | 41.75 | 41.85 | 1,639,078 | -0.28(-0.65%) |
Jan 11, 2019 | 42.01 | 42.14 | 41.91 | 42.13 | 2,159,157 | -0.02(-0.04%) |
Jan 10, 2019 | 41.60 | 42.16 | 41.59 | 42.15 | 1,799,589 | +0.42(+1.00%) |
Jan 09, 2019 | 41.82 | 41.89 | 41.56 | 41.73 | 4,277,098 | -0.02(-0.04%) |
Jan 08, 2019 | 41.56 | 41.75 | 41.29 | 41.75 | 2,289,315 | +0.44(+1.08%) |
Jan 07, 2019 | 41.23 | 41.58 | 41.10 | 41.30 | 4,886,471 | +0.03(+0.06%) |
Jan 04, 2019 | 40.70 | 41.35 | 40.69 | 41.27 | 5,140,845 | +0.83(+2.04%) |
Jan 03, 2019 | 40.78 | 40.98 | 40.38 | 40.45 | 6,984,887 | -0.41(-1.00%) |
Jan 02, 2019 | 41.07 | 41.08 | 40.64 | 40.86 | 7,340,297 | -0.63(-1.52%) |
Dec 31, 2018 | 41.34 | 41.49 | 41.02 | 41.49 | 5,369,670 | +0.35(+0.84%) |
Dec 28, 2018 | 41.39 | 41.62 | 41.00 | 41.14 | 9,623,329 | -0.04(-0.09%) |
Dec 27, 2018 | 40.45 | 41.19 | 39.97 | 41.18 | 8,686,064 | +0.41(+1.00%) |
Dec 26, 2018 | 39.71 | 40.79 | 39.27 | 40.77 | 8,983,649 | +1.15(+2.90%) |
Dec 24, 2018 | 40.91 | 40.99 | 39.59 | 39.62 | 8,600,085 | -1.40(-3.40%) |
Dec 21, 2018 | 41.48 | 42.30 | 41.00 | 41.01 | 11,413,844 | -0.44(-1.07%) |
Dec 20, 2018 | 41.72 | 41.94 | 41.06 | 41.46 | 15,030,534 | -0.35(-0.85%) |
Dec 19, 2018 | 42.24 | 42.72 | 41.60 | 41.81 | 9,146,049 | -0.35(-0.82%) |
Dec 18, 2018 | 42.42 | 42.66 | 41.96 | 42.16 | 5,182,334 | -0.05(-0.13%) |
Dec 17, 2018 | 43.26 | 43.26 | 42.04 | 42.21 | 5,236,842 | -1.07(-2.48%) |
Dec 14, 2018 | 43.56 | 43.61 | 43.15 | 43.29 | 4,803,783 | -0.50(-1.14%) |
Dec 13, 2018 | 43.66 | 43.93 | 43.64 | 43.78 | 2,511,889 | +0.20(+0.47%) |
Dec 12, 2018 | 44.08 | 44.13 | 43.55 | 43.58 | 3,340,948 | -0.14(-0.32%) |
Dec 11, 2018 | 44.01 | 44.13 | 43.61 | 43.72 | 3,225,621 | +0.01(+0.02%) |
Dec 10, 2018 | 43.73 | 43.85 | 42.93 | 43.71 | 7,020,749 | +0.02(+0.04%) |
Dec 07, 2018 | 44.11 | 44.29 | 43.54 | 43.70 | 5,146,629 | -0.49(-1.10%) |
Dec 06, 2018 | 43.81 | 44.19 | 43.02 | 44.18 | 5,160,932 | +0.04(+0.10%) |
Dec 04, 2018 | 44.81 | 44.92 | 44.01 | 44.14 | 3,736,488 | -0.64(-1.43%) |