Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.66 | 50.06 | 49.44 | 50.04 | 7,017,809 | +0.43(+0.87%) |
Mar 28, 2019 | 49.20 | 49.63 | 49.18 | 49.61 | 5,402,479 | +0.48(+0.97%) |
Mar 27, 2019 | 49.07 | 49.30 | 48.78 | 49.13 | 10,850,175 | -0.06(-0.13%) |
Mar 26, 2019 | 49.22 | 49.34 | 48.84 | 49.19 | 6,543,624 | +0.30(+0.61%) |
Mar 25, 2019 | 48.96 | 49.34 | 48.81 | 48.89 | 7,278,915 | -0.09(-0.18%) |
Mar 22, 2019 | 50.05 | 50.06 | 48.89 | 48.98 | 10,119,385 | -1.51(-2.98%) |
Mar 21, 2019 | 49.79 | 50.67 | 49.73 | 50.49 | 8,828,312 | +0.53(+1.06%) |
Mar 20, 2019 | 49.98 | 50.22 | 49.48 | 49.96 | 12,461,077 | -0.05(-0.09%) |
Mar 19, 2019 | 50.31 | 50.63 | 49.78 | 50.00 | 5,846,540 | -0.06(-0.13%) |
Mar 18, 2019 | 49.98 | 50.14 | 49.69 | 50.07 | 4,819,698 | +0.12(+0.23%) |
Mar 15, 2019 | 50.09 | 50.34 | 49.76 | 49.95 | 8,051,187 | +0.06(+0.12%) |
Mar 14, 2019 | 50.12 | 50.23 | 49.77 | 49.89 | 5,613,948 | -0.38(-0.75%) |
Mar 13, 2019 | 50.30 | 50.58 | 50.16 | 50.26 | 6,147,069 | +0.24(+0.48%) |
Mar 12, 2019 | 49.90 | 50.31 | 49.90 | 50.02 | 8,038,241 | +0.19(+0.38%) |
Mar 11, 2019 | 49.34 | 49.85 | 49.27 | 49.83 | 7,638,971 | +0.70(+1.43%) |
Mar 08, 2019 | 48.79 | 49.17 | 48.53 | 49.13 | 7,958,436 | +0.08(+0.16%) |
Mar 07, 2019 | 49.35 | 49.36 | 48.68 | 49.05 | 13,324,617 | -0.40(-0.82%) |
Mar 06, 2019 | 49.49 | 49.81 | 49.38 | 49.46 | 5,141,358 | +0.11(+0.22%) |
Mar 05, 2019 | 49.47 | 49.60 | 49.29 | 49.35 | 5,827,754 | -0.23(-0.47%) |
Mar 04, 2019 | 49.46 | 49.79 | 48.83 | 49.58 | 8,867,259 | +0.22(+0.45%) |
Mar 01, 2019 | 49.78 | 50.04 | 49.19 | 49.36 | 10,962,691 | -0.06(-0.13%) |
Feb 28, 2019 | 49.98 | 50.02 | 49.31 | 49.42 | 9,760,790 | -0.61(-1.22%) |
Feb 27, 2019 | 50.00 | 50.18 | 49.71 | 50.03 | 5,158,806 | -0.08(-0.16%) |
Feb 26, 2019 | 50.28 | 50.43 | 50.09 | 50.11 | 6,897,751 | -0.29(-0.57%) |
Feb 25, 2019 | 50.28 | 50.54 | 50.17 | 50.40 | 6,892,885 | +0.32(+0.65%) |
Feb 22, 2019 | 50.11 | 50.23 | 49.90 | 50.08 | 5,336,479 | +0.22(+0.43%) |
Feb 21, 2019 | 50.12 | 50.24 | 49.65 | 49.86 | 9,526,168 | -0.20(-0.39%) |
Feb 20, 2019 | 49.30 | 50.36 | 49.23 | 50.06 | 12,597,692 | +0.84(+1.71%) |
Feb 19, 2019 | 48.73 | 49.45 | 48.68 | 49.21 | 13,661,724 | +0.31(+0.62%) |
Feb 15, 2019 | 48.78 | 49.03 | 48.55 | 48.91 | 8,518,294 | +0.66(+1.36%) |
Feb 14, 2019 | 48.28 | 48.60 | 48.12 | 48.25 | 5,441,510 | -0.25(-0.52%) |
Feb 13, 2019 | 48.71 | 48.85 | 48.49 | 48.50 | 8,184,144 | +0.06(+0.13%) |
Feb 12, 2019 | 47.82 | 48.50 | 47.69 | 48.44 | 11,216,999 | +1.06(+2.24%) |
Feb 11, 2019 | 47.48 | 47.54 | 47.16 | 47.38 | 4,632,060 | +0.07(+0.15%) |
Feb 08, 2019 | 47.09 | 47.32 | 46.71 | 47.31 | 5,036,388 | -0.04(-0.09%) |
Feb 07, 2019 | 47.71 | 47.80 | 46.96 | 47.36 | 7,093,423 | -0.66(-1.38%) |
Feb 06, 2019 | 48.07 | 48.26 | 47.93 | 48.02 | 5,519,356 | -0.29(-0.59%) |
Feb 05, 2019 | 48.06 | 48.42 | 48.04 | 48.31 | 4,933,422 | +0.35(+0.73%) |
Feb 04, 2019 | 47.95 | 48.00 | 47.63 | 47.96 | 3,963,134 | -0.08(-0.17%) |
Feb 01, 2019 | 47.87 | 48.15 | 47.65 | 48.04 | 6,170,475 | +0.14(+0.30%) |
Jan 31, 2019 | 47.58 | 48.10 | 47.07 | 47.89 | 13,896,504 | -0.73(-1.50%) |
Jan 30, 2019 | 48.31 | 49.01 | 48.11 | 48.62 | 7,879,113 | +0.51(+1.06%) |
Jan 29, 2019 | 47.73 | 48.24 | 47.73 | 48.11 | 9,159,800 | +0.49(+1.04%) |
Jan 28, 2019 | 47.35 | 47.65 | 47.20 | 47.62 | 6,652,124 | -0.07(-0.15%) |
Jan 25, 2019 | 47.52 | 47.95 | 47.32 | 47.69 | 5,477,057 | +0.89(+1.90%) |
Jan 24, 2019 | 46.79 | 47.09 | 46.59 | 46.80 | 5,847,740 | -0.25(-0.53%) |
Jan 23, 2019 | 47.44 | 47.57 | 46.60 | 47.05 | 6,354,919 | -0.32(-0.68%) |
Jan 22, 2019 | 47.81 | 47.89 | 47.09 | 47.37 | 8,280,299 | -0.66(-1.38%) |
Jan 18, 2019 | 47.65 | 48.26 | 47.52 | 48.04 | 9,755,085 | +0.78(+1.65%) |
Jan 17, 2019 | 46.19 | 47.36 | 46.19 | 47.26 | 11,368,122 | +0.82(+1.76%) |
Jan 16, 2019 | 46.27 | 46.68 | 46.20 | 46.44 | 15,281,570 | +0.18(+0.39%) |
Jan 15, 2019 | 46.27 | 46.56 | 45.97 | 46.26 | 8,406,904 | -0.31(-0.66%) |
Jan 14, 2019 | 46.51 | 46.82 | 46.28 | 46.57 | 12,813,741 | -0.36(-0.77%) |
Jan 11, 2019 | 46.87 | 47.04 | 46.62 | 46.92 | 6,890,961 | -0.19(-0.40%) |
Jan 10, 2019 | 46.37 | 47.14 | 46.32 | 47.11 | 9,436,469 | +0.41(+0.88%) |
Jan 09, 2019 | 46.80 | 46.88 | 46.26 | 46.70 | 9,050,811 | +0.02(+0.04%) |
Jan 08, 2019 | 46.42 | 46.75 | 46.16 | 46.68 | 11,505,302 | +0.48(+1.05%) |
Jan 07, 2019 | 46.05 | 46.74 | 45.75 | 46.20 | 8,319,173 | +0.16(+0.35%) |
Jan 04, 2019 | 45.01 | 46.22 | 44.94 | 46.04 | 9,970,295 | +1.74(+3.93%) |
Jan 03, 2019 | 45.34 | 45.34 | 44.20 | 44.29 | 10,991,282 | -1.29(-2.84%) |