Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.00 | 45.11 | 44.29 | 44.47 | 11,403,986 | -0.10(-0.23%) |
Mar 28, 2019 | 44.13 | 44.62 | 43.82 | 44.58 | 15,398,201 | +0.58(+1.32%) |
Mar 27, 2019 | 43.80 | 44.24 | 43.49 | 44.00 | 12,048,056 | +0.10(+0.22%) |
Mar 26, 2019 | 43.24 | 43.95 | 43.16 | 43.90 | 19,067,812 | +1.05(+2.45%) |
Mar 25, 2019 | 42.72 | 43.30 | 42.42 | 42.85 | 20,355,612 | +0.06(+0.14%) |
Mar 22, 2019 | 44.19 | 44.28 | 42.43 | 42.79 | 27,539,304 | -1.94(-4.34%) |
Mar 21, 2019 | 45.08 | 45.44 | 44.51 | 44.73 | 21,468,740 | -0.63(-1.39%) |
Mar 20, 2019 | 46.85 | 47.08 | 45.31 | 45.37 | 19,438,938 | -1.60(-3.41%) |
Mar 19, 2019 | 48.41 | 48.45 | 46.88 | 46.97 | 8,863,183 | -1.20(-2.50%) |
Mar 18, 2019 | 47.58 | 48.30 | 47.57 | 48.17 | 11,507,388 | +0.69(+1.46%) |
Mar 15, 2019 | 47.40 | 47.90 | 47.37 | 47.48 | 8,502,110 | -0.03(-0.06%) |
Mar 14, 2019 | 47.37 | 47.61 | 47.24 | 47.51 | 6,008,863 | +0.12(+0.25%) |
Mar 13, 2019 | 47.29 | 47.55 | 47.05 | 47.39 | 7,477,739 | +0.36(+0.77%) |
Mar 12, 2019 | 47.20 | 47.37 | 46.80 | 47.02 | 8,518,594 | -0.10(-0.22%) |
Mar 11, 2019 | 46.89 | 47.27 | 46.70 | 47.13 | 6,132,583 | +0.37(+0.79%) |
Mar 08, 2019 | 46.22 | 46.91 | 46.17 | 46.76 | 6,436,749 | +0.09(+0.20%) |
Mar 07, 2019 | 47.19 | 47.33 | 46.42 | 46.66 | 9,105,283 | -0.82(-1.73%) |
Mar 06, 2019 | 48.52 | 48.67 | 47.38 | 47.48 | 10,062,393 | -1.19(-2.44%) |
Mar 05, 2019 | 48.73 | 48.88 | 48.04 | 48.67 | 5,507,363 | -0.09(-0.19%) |
Mar 04, 2019 | 48.96 | 49.39 | 48.37 | 48.77 | 4,408,230 | -0.23(-0.47%) |
Mar 01, 2019 | 49.15 | 49.42 | 48.56 | 49.00 | 4,571,615 | +0.19(+0.39%) |
Feb 28, 2019 | 48.96 | 49.08 | 48.81 | 48.81 | 3,748,084 | -0.14(-0.28%) |
Feb 27, 2019 | 48.41 | 49.00 | 48.27 | 48.95 | 4,634,267 | +0.53(+1.09%) |
Feb 26, 2019 | 48.63 | 49.14 | 48.40 | 48.42 | 7,165,632 | -0.55(-1.13%) |
Feb 25, 2019 | 49.54 | 49.59 | 48.94 | 48.97 | 7,325,892 | -0.20(-0.40%) |
Feb 22, 2019 | 49.04 | 49.23 | 48.84 | 49.17 | 3,592,248 | +0.15(+0.30%) |
Feb 21, 2019 | 49.34 | 49.41 | 48.77 | 49.02 | 3,856,520 | -0.30(-0.61%) |
Feb 20, 2019 | 48.77 | 49.37 | 48.51 | 49.33 | 5,500,073 | +0.54(+1.11%) |
Feb 19, 2019 | 48.09 | 48.90 | 47.90 | 48.78 | 6,375,051 | +0.47(+0.96%) |
Feb 15, 2019 | 47.69 | 48.43 | 47.50 | 48.32 | 7,145,642 | +1.03(+2.17%) |
Feb 14, 2019 | 47.29 | 47.58 | 46.97 | 47.29 | 9,041,385 | -0.49(-1.03%) |
Feb 13, 2019 | 47.80 | 47.95 | 47.47 | 47.78 | 8,071,215 | +0.12(+0.25%) |
Feb 12, 2019 | 47.44 | 47.92 | 47.44 | 47.66 | 10,460,917 | +0.49(+1.04%) |
Feb 11, 2019 | 46.83 | 47.19 | 46.67 | 47.17 | 5,758,369 | +0.48(+1.03%) |
Feb 08, 2019 | 46.92 | 47.20 | 46.29 | 46.69 | 9,601,830 | -0.46(-0.97%) |
Feb 07, 2019 | 47.52 | 47.75 | 46.72 | 47.14 | 21,098,922 | +0.69(+1.48%) |
Feb 06, 2019 | 46.23 | 46.61 | 46.14 | 46.45 | 5,615,432 | +0.07(+0.15%) |
Feb 05, 2019 | 46.64 | 46.65 | 46.04 | 46.39 | 7,512,930 | -0.20(-0.43%) |
Feb 04, 2019 | 46.11 | 46.60 | 45.86 | 46.58 | 5,344,710 | +0.53(+1.14%) |
Feb 01, 2019 | 45.83 | 46.20 | 45.75 | 46.06 | 7,396,747 | +0.40(+0.87%) |
Jan 31, 2019 | 45.84 | 46.16 | 44.82 | 45.66 | 17,830,654 | -0.52(-1.12%) |
Jan 30, 2019 | 46.47 | 46.59 | 46.10 | 46.18 | 11,062,648 | -0.20(-0.43%) |
Jan 29, 2019 | 46.47 | 46.79 | 46.36 | 46.38 | 7,481,114 | -0.11(-0.24%) |
Jan 28, 2019 | 45.83 | 46.56 | 45.83 | 46.49 | 8,060,192 | +0.39(+0.84%) |
Jan 25, 2019 | 45.92 | 46.32 | 45.58 | 46.10 | 7,978,985 | +0.54(+1.19%) |
Jan 24, 2019 | 45.36 | 45.88 | 45.01 | 45.56 | 9,589,776 | +0.03(+0.06%) |
Jan 23, 2019 | 45.69 | 45.83 | 45.12 | 45.53 | 7,647,726 | -0.08(-0.17%) |
Jan 22, 2019 | 45.59 | 45.95 | 45.30 | 45.61 | 11,687,844 | -0.30(-0.66%) |
Jan 18, 2019 | 45.52 | 45.95 | 44.87 | 45.91 | 10,254,586 | +0.91(+2.01%) |
Jan 17, 2019 | 44.47 | 45.16 | 44.24 | 45.01 | 11,180,661 | +0.28(+0.64%) |
Jan 16, 2019 | 44.03 | 44.79 | 43.82 | 44.72 | 13,064,626 | +1.13(+2.59%) |
Jan 15, 2019 | 43.20 | 43.64 | 42.80 | 43.59 | 9,286,929 | +0.29(+0.68%) |
Jan 14, 2019 | 42.70 | 43.64 | 42.64 | 43.30 | 6,646,535 | +0.21(+0.48%) |
Jan 11, 2019 | 42.67 | 43.30 | 42.45 | 43.09 | 7,680,095 | +0.13(+0.30%) |
Jan 10, 2019 | 42.83 | 43.14 | 42.42 | 42.96 | 9,445,908 | -0.15(-0.34%) |
Jan 09, 2019 | 42.90 | 43.23 | 42.55 | 43.11 | 7,628,348 | +0.32(+0.75%) |
Jan 08, 2019 | 42.70 | 42.83 | 41.93 | 42.79 | 11,860,018 | +0.36(+0.85%) |
Jan 07, 2019 | 42.00 | 42.82 | 41.68 | 42.43 | 8,988,212 | +0.28(+0.65%) |
Jan 04, 2019 | 41.65 | 42.27 | 41.45 | 42.15 | 11,729,667 | +1.30(+3.19%) |
Jan 03, 2019 | 40.87 | 41.67 | 40.57 | 40.85 | 10,715,195 | -0.16(-0.40%) |