Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.80 | 49.11 | 48.70 | 49.01 | 12,131,983 | +0.78(+1.62%) |
Mar 28, 2019 | 48.40 | 48.77 | 47.93 | 48.23 | 15,341,068 | -0.09(-0.19%) |
Mar 27, 2019 | 49.08 | 49.23 | 47.99 | 48.32 | 17,224,236 | -0.71(-1.46%) |
Mar 26, 2019 | 49.12 | 49.42 | 48.69 | 49.03 | 10,498,212 | +0.45(+0.93%) |
Mar 25, 2019 | 48.89 | 49.29 | 48.20 | 48.58 | 12,621,823 | -0.62(-1.26%) |
Mar 22, 2019 | 50.36 | 50.47 | 49.16 | 49.20 | 19,673,088 | -1.45(-2.86%) |
Mar 21, 2019 | 49.15 | 50.98 | 49.15 | 50.65 | 20,198,106 | +1.69(+3.45%) |
Mar 20, 2019 | 49.44 | 49.63 | 48.68 | 48.96 | 12,603,930 | -0.42(-0.86%) |
Mar 19, 2019 | 49.19 | 49.54 | 49.05 | 49.39 | 14,807,459 | +0.56(+1.15%) |
Mar 18, 2019 | 49.00 | 49.27 | 48.53 | 48.82 | 10,299,190 | -0.13(-0.27%) |
Mar 15, 2019 | 48.28 | 49.37 | 48.26 | 48.96 | 18,294,306 | +1.28(+2.68%) |
Mar 14, 2019 | 47.89 | 48.16 | 47.66 | 47.68 | 9,446,987 | -0.27(-0.56%) |
Mar 13, 2019 | 48.02 | 48.31 | 47.87 | 47.95 | 9,667,163 | +0.19(+0.41%) |
Mar 12, 2019 | 47.67 | 47.98 | 47.33 | 47.76 | 9,371,225 | +0.24(+0.49%) |
Mar 11, 2019 | 46.77 | 47.75 | 46.70 | 47.52 | 12,962,605 | +0.99(+2.13%) |
Mar 08, 2019 | 45.83 | 46.57 | 45.65 | 46.53 | 10,961,483 | -0.01(-0.03%) |
Mar 07, 2019 | 46.78 | 46.87 | 46.28 | 46.54 | 13,859,473 | -0.51(-1.09%) |
Mar 06, 2019 | 47.80 | 47.80 | 47.03 | 47.05 | 10,103,056 | -0.81(-1.69%) |
Mar 05, 2019 | 47.94 | 48.14 | 47.61 | 47.86 | 9,000,598 | -0.23(-0.47%) |
Mar 04, 2019 | 48.39 | 48.53 | 47.47 | 48.09 | 9,824,342 | +0.02(+0.05%) |
Mar 01, 2019 | 48.05 | 48.30 | 47.58 | 48.06 | 9,605,698 | +0.44(+0.92%) |
Feb 28, 2019 | 47.39 | 47.76 | 47.27 | 47.63 | 9,739,413 | -0.02(-0.05%) |
Feb 27, 2019 | 47.92 | 47.92 | 47.11 | 47.65 | 12,658,127 | -0.49(-1.02%) |
Feb 26, 2019 | 48.28 | 48.46 | 48.00 | 48.14 | 7,553,716 | -0.31(-0.65%) |
Feb 25, 2019 | 48.70 | 48.98 | 48.40 | 48.46 | 10,679,055 | +0.44(+0.91%) |
Feb 22, 2019 | 47.76 | 48.08 | 47.66 | 48.02 | 10,051,551 | +0.67(+1.42%) |
Feb 21, 2019 | 47.59 | 47.74 | 47.20 | 47.35 | 10,092,561 | -0.29(-0.62%) |
Feb 20, 2019 | 47.44 | 47.95 | 47.44 | 47.64 | 9,637,374 | +0.43(+0.91%) |
Feb 19, 2019 | 47.09 | 47.51 | 47.08 | 47.21 | 7,584,557 | -0.06(-0.12%) |
Feb 15, 2019 | 47.36 | 47.46 | 46.94 | 47.27 | 10,729,335 | +0.24(+0.51%) |
Feb 14, 2019 | 46.69 | 47.34 | 46.68 | 47.03 | 9,528,751 | +0.14(+0.29%) |
Feb 13, 2019 | 46.94 | 47.24 | 46.75 | 46.89 | 8,664,477 | +0.11(+0.24%) |
Feb 12, 2019 | 46.35 | 46.90 | 46.29 | 46.78 | 12,486,874 | +1.02(+2.23%) |
Feb 11, 2019 | 45.69 | 45.87 | 45.39 | 45.76 | 7,503,529 | +0.20(+0.44%) |
Feb 08, 2019 | 44.93 | 45.65 | 44.76 | 45.56 | 12,795,665 | -0.12(-0.27%) |
Feb 07, 2019 | 46.04 | 46.30 | 45.29 | 45.69 | 19,759,296 | -1.00(-2.15%) |
Feb 06, 2019 | 46.17 | 47.00 | 46.11 | 46.69 | 18,005,068 | +1.13(+2.48%) |
Feb 05, 2019 | 45.29 | 45.73 | 45.17 | 45.56 | 15,904,534 | +0.25(+0.56%) |
Feb 04, 2019 | 45.06 | 45.31 | 44.70 | 45.31 | 10,035,904 | +0.22(+0.49%) |
Feb 01, 2019 | 44.63 | 45.28 | 44.56 | 45.09 | 12,524,898 | +0.57(+1.27%) |
Jan 31, 2019 | 44.37 | 44.85 | 44.03 | 44.52 | 12,230,084 | -0.03(-0.07%) |
Jan 30, 2019 | 43.96 | 44.70 | 43.53 | 44.55 | 13,298,411 | +1.31(+3.03%) |
Jan 29, 2019 | 43.88 | 44.01 | 43.17 | 43.24 | 11,856,420 | -0.58(-1.33%) |
Jan 28, 2019 | 42.94 | 44.12 | 42.94 | 43.82 | 17,645,752 | -0.83(-1.87%) |
Jan 25, 2019 | 43.99 | 44.82 | 43.68 | 44.66 | 19,714,960 | +0.82(+1.86%) |
Jan 24, 2019 | 42.46 | 44.01 | 42.46 | 43.84 | 27,416,952 | +2.44(+5.89%) |
Jan 23, 2019 | 41.86 | 42.03 | 41.01 | 41.40 | 12,721,397 | -0.17(-0.40%) |
Jan 22, 2019 | 42.41 | 42.42 | 41.27 | 41.57 | 15,583,532 | -1.24(-2.90%) |
Jan 18, 2019 | 42.16 | 43.01 | 41.97 | 42.81 | 18,074,524 | +1.03(+2.47%) |
Jan 17, 2019 | 40.98 | 42.00 | 40.74 | 41.78 | 17,172,160 | +0.51(+1.24%) |
Jan 16, 2019 | 41.69 | 41.92 | 41.24 | 41.27 | 11,947,376 | -0.33(-0.79%) |
Jan 15, 2019 | 41.76 | 42.10 | 41.40 | 41.59 | 12,458,189 | +0.11(+0.27%) |
Jan 14, 2019 | 41.67 | 41.77 | 41.32 | 41.48 | 10,806,337 | -0.72(-1.71%) |
Jan 11, 2019 | 41.60 | 42.56 | 41.51 | 42.21 | 14,468,862 | +0.35(+0.83%) |
Jan 10, 2019 | 41.14 | 41.90 | 41.00 | 41.86 | 12,410,161 | +0.43(+1.03%) |
Jan 09, 2019 | 40.84 | 41.65 | 40.84 | 41.43 | 19,369,924 | +1.03(+2.56%) |
Jan 08, 2019 | 40.98 | 41.02 | 39.86 | 40.40 | 14,394,356 | -0.24(-0.58%) |
Jan 07, 2019 | 40.06 | 40.96 | 39.84 | 40.63 | 12,101,659 | +0.77(+1.93%) |
Jan 04, 2019 | 38.75 | 40.02 | 38.67 | 39.86 | 19,688,274 | +1.77(+4.66%) |
Jan 03, 2019 | 39.46 | 39.76 | 38.05 | 38.09 | 20,118,284 | -2.43(-6.01%) |