Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 48.97 | 49.21 | 48.77 | 49.19 | 12,540,717 | +0.48(+0.98%) |
Mar 28, 2019 | 48.54 | 48.81 | 48.35 | 48.72 | 9,939,292 | +0.35(+0.72%) |
Mar 27, 2019 | 48.80 | 49.14 | 47.91 | 48.37 | 13,718,925 | -0.43(-0.88%) |
Mar 26, 2019 | 48.81 | 49.04 | 48.60 | 48.80 | 12,728,362 | +0.49(+1.02%) |
Mar 25, 2019 | 48.14 | 48.49 | 47.84 | 48.30 | 12,835,716 | -0.03(-0.06%) |
Mar 22, 2019 | 49.11 | 49.35 | 48.30 | 48.33 | 17,689,688 | -1.16(-2.35%) |
Mar 21, 2019 | 48.20 | 49.50 | 47.95 | 49.49 | 18,219,048 | +1.28(+2.66%) |
Mar 20, 2019 | 49.36 | 49.63 | 48.09 | 48.21 | 26,326,046 | -1.28(-2.59%) |
Mar 19, 2019 | 49.27 | 49.80 | 49.23 | 49.49 | 20,978,922 | +0.53(+1.09%) |
Mar 18, 2019 | 48.42 | 49.42 | 48.34 | 48.96 | 23,784,476 | +0.48(+0.98%) |
Mar 15, 2019 | 47.08 | 48.90 | 46.71 | 48.49 | 47,321,212 | -0.10(-0.21%) |
Mar 14, 2019 | 48.52 | 48.91 | 48.40 | 48.59 | 26,193,072 | -0.01(-0.02%) |
Mar 13, 2019 | 48.60 | 48.97 | 48.30 | 48.60 | 21,280,284 | +0.24(+0.49%) |
Mar 12, 2019 | 48.24 | 48.81 | 48.16 | 48.36 | 19,705,300 | +0.13(+0.27%) |
Mar 11, 2019 | 47.57 | 48.70 | 47.53 | 48.23 | 21,867,338 | -0.10(-0.21%) |
Mar 08, 2019 | 47.95 | 48.34 | 47.74 | 48.33 | 16,455,346 | +0.17(+0.36%) |
Mar 07, 2019 | 47.81 | 48.66 | 47.80 | 48.16 | 18,151,142 | +0.21(+0.44%) |
Mar 06, 2019 | 47.91 | 48.31 | 47.74 | 47.95 | 13,526,572 | -0.01(-0.02%) |
Mar 05, 2019 | 47.66 | 48.17 | 47.63 | 47.96 | 17,722,772 | +0.29(+0.61%) |
Mar 04, 2019 | 48.24 | 48.40 | 47.23 | 47.66 | 16,214,106 | -0.43(-0.90%) |
Mar 01, 2019 | 48.08 | 48.29 | 47.96 | 48.09 | 17,205,014 | +0.35(+0.73%) |
Feb 28, 2019 | 47.81 | 48.09 | 47.66 | 47.74 | 34,641,240 | -0.23(-0.48%) |
Feb 27, 2019 | 48.10 | 48.21 | 47.86 | 47.97 | 11,654,696 | -0.20(-0.42%) |
Feb 26, 2019 | 48.05 | 48.43 | 47.85 | 48.17 | 13,147,358 | +0.04(+0.08%) |
Feb 25, 2019 | 48.31 | 48.57 | 48.05 | 48.14 | 14,949,924 | +0.07(+0.15%) |
Feb 22, 2019 | 47.98 | 48.17 | 47.81 | 48.06 | 12,763,348 | +0.34(+0.71%) |
Feb 21, 2019 | 47.29 | 47.95 | 47.18 | 47.73 | 15,284,978 | +0.31(+0.66%) |
Feb 20, 2019 | 47.63 | 47.82 | 47.17 | 47.41 | 13,090,467 | -0.23(-0.48%) |
Feb 19, 2019 | 47.15 | 47.79 | 46.93 | 47.64 | 13,491,881 | +0.27(+0.58%) |
Feb 15, 2019 | 46.83 | 47.37 | 46.77 | 47.37 | 15,091,728 | +0.22(+0.47%) |
Feb 14, 2019 | 46.93 | 47.40 | 46.79 | 47.15 | 12,177,881 | +0.05(+0.12%) |
Feb 13, 2019 | 46.94 | 47.21 | 46.66 | 47.09 | 12,384,441 | +0.18(+0.39%) |
Feb 12, 2019 | 47.13 | 47.21 | 46.88 | 46.91 | 15,449,075 | -0.01(-0.02%) |
Feb 11, 2019 | 46.67 | 47.14 | 46.66 | 46.92 | 10,527,220 | +0.18(+0.39%) |
Feb 08, 2019 | 45.88 | 46.74 | 45.63 | 46.74 | 12,595,093 | +0.74(+1.61%) |
Feb 07, 2019 | 46.52 | 46.70 | 45.95 | 46.00 | 16,238,155 | -0.95(-2.03%) |
Feb 06, 2019 | 46.88 | 47.16 | 46.68 | 46.95 | 10,066,226 | +0.02(+0.04%) |
Feb 05, 2019 | 46.87 | 47.05 | 46.60 | 46.93 | 14,456,658 | +0.19(+0.41%) |
Feb 04, 2019 | 46.14 | 46.94 | 46.14 | 46.74 | 13,308,150 | +0.20(+0.43%) |
Feb 01, 2019 | 46.27 | 46.80 | 46.06 | 46.54 | 16,213,500 | +0.53(+1.15%) |
Jan 31, 2019 | 46.01 | 46.25 | 45.86 | 46.00 | 21,652,868 | -0.12(-0.26%) |
Jan 30, 2019 | 45.67 | 46.25 | 45.43 | 46.12 | 14,721,693 | +0.69(+1.51%) |
Jan 29, 2019 | 45.23 | 45.72 | 45.05 | 45.44 | 11,828,698 | +0.08(+0.18%) |
Jan 28, 2019 | 45.29 | 45.55 | 45.07 | 45.35 | 12,882,510 | -0.26(-0.56%) |
Jan 25, 2019 | 45.43 | 45.70 | 45.29 | 45.61 | 18,186,482 | +0.55(+1.22%) |
Jan 24, 2019 | 45.12 | 45.27 | 44.76 | 45.06 | 12,493,261 | -0.04(-0.08%) |
Jan 23, 2019 | 45.05 | 45.32 | 44.72 | 45.10 | 16,979,656 | +0.27(+0.61%) |
Jan 22, 2019 | 44.73 | 45.03 | 44.57 | 44.82 | 14,542,094 | -0.30(-0.67%) |
Jan 18, 2019 | 44.82 | 45.40 | 44.76 | 45.12 | 17,393,796 | +0.63(+1.42%) |
Jan 17, 2019 | 43.97 | 44.80 | 43.79 | 44.49 | 13,726,879 | +0.48(+1.08%) |
Jan 16, 2019 | 44.49 | 44.68 | 44.01 | 44.02 | 15,268,500 | -0.29(-0.66%) |
Jan 15, 2019 | 43.48 | 44.45 | 43.42 | 44.31 | 13,257,459 | +0.36(+0.81%) |
Jan 14, 2019 | 43.65 | 44.10 | 43.44 | 43.95 | 16,297,109 | -0.10(-0.23%) |
Jan 11, 2019 | 43.49 | 44.35 | 43.21 | 44.05 | 17,974,578 | +0.43(+0.98%) |
Jan 10, 2019 | 43.22 | 43.77 | 42.77 | 43.62 | 18,095,306 | +0.04(+0.08%) |
Jan 09, 2019 | 42.55 | 44.00 | 42.52 | 43.59 | 18,426,316 | -0.09(-0.21%) |
Jan 08, 2019 | 43.72 | 44.12 | 43.06 | 43.68 | 17,819,116 | +0.39(+0.91%) |
Jan 07, 2019 | 42.81 | 43.88 | 42.39 | 43.29 | 19,696,026 | +0.68(+1.58%) |
Jan 04, 2019 | 41.39 | 42.83 | 41.28 | 42.61 | 23,002,090 | +1.76(+4.31%) |
Jan 03, 2019 | 40.82 | 41.51 | 40.51 | 40.85 | 21,778,878 | -0.40(-0.97%) |