Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.77 | 46.02 | 45.48 | 46.01 | 22,976,274 | +0.54(+1.18%) |
Mar 28, 2019 | 45.33 | 45.76 | 45.19 | 45.48 | 15,364,044 | +0.19(+0.41%) |
Mar 27, 2019 | 45.43 | 45.73 | 44.95 | 45.29 | 23,991,416 | -0.08(-0.17%) |
Mar 26, 2019 | 45.33 | 45.59 | 45.17 | 45.37 | 20,817,536 | +0.43(+0.95%) |
Mar 25, 2019 | 44.92 | 45.11 | 44.52 | 44.94 | 22,029,030 | -0.01(-0.02%) |
Mar 22, 2019 | 45.95 | 46.14 | 44.92 | 44.95 | 28,087,510 | -1.02(-2.22%) |
Mar 21, 2019 | 45.24 | 46.22 | 45.20 | 45.97 | 23,563,120 | +0.58(+1.28%) |
Mar 20, 2019 | 45.31 | 45.91 | 45.04 | 45.39 | 24,804,022 | -0.04(-0.09%) |
Mar 19, 2019 | 45.84 | 46.02 | 45.29 | 45.44 | 24,165,518 | -0.17(-0.37%) |
Mar 18, 2019 | 45.40 | 45.97 | 45.25 | 45.61 | 22,254,778 | +0.26(+0.58%) |
Mar 15, 2019 | 45.12 | 45.70 | 45.11 | 45.34 | 51,203,644 | +0.39(+0.87%) |
Mar 14, 2019 | 44.86 | 45.14 | 44.75 | 44.95 | 22,544,820 | +0.13(+0.29%) |
Mar 13, 2019 | 44.67 | 45.04 | 44.44 | 44.82 | 24,131,802 | +0.38(+0.84%) |
Mar 12, 2019 | 44.33 | 44.56 | 44.05 | 44.45 | 22,862,352 | +0.20(+0.44%) |
Mar 11, 2019 | 43.59 | 44.40 | 43.55 | 44.25 | 20,953,880 | +0.72(+1.66%) |
Mar 08, 2019 | 43.23 | 43.58 | 43.05 | 43.53 | 21,333,502 | -0.19(-0.43%) |
Mar 07, 2019 | 43.94 | 44.29 | 43.65 | 43.71 | 26,058,438 | -0.32(-0.74%) |
Mar 06, 2019 | 43.78 | 44.14 | 43.40 | 44.04 | 23,096,582 | +0.32(+0.72%) |
Mar 05, 2019 | 43.57 | 43.90 | 43.44 | 43.72 | 17,571,906 | +0.12(+0.27%) |
Mar 04, 2019 | 44.02 | 44.25 | 43.15 | 43.60 | 21,967,860 | -0.21(-0.49%) |
Mar 01, 2019 | 44.32 | 44.40 | 43.70 | 43.82 | 27,788,546 | -0.31(-0.70%) |
Feb 28, 2019 | 43.94 | 44.28 | 43.76 | 44.12 | 35,670,840 | +0.15(+0.35%) |
Feb 27, 2019 | 43.65 | 44.02 | 43.37 | 43.97 | 23,391,428 | +0.35(+0.80%) |
Feb 26, 2019 | 43.05 | 43.82 | 43.02 | 43.62 | 22,650,048 | +0.33(+0.77%) |
Feb 25, 2019 | 42.90 | 43.47 | 42.90 | 43.29 | 26,953,394 | +0.58(+1.36%) |
Feb 22, 2019 | 42.36 | 42.80 | 42.26 | 42.71 | 25,822,524 | +0.60(+1.42%) |
Feb 21, 2019 | 42.22 | 42.38 | 41.93 | 42.11 | 18,882,090 | -0.19(-0.44%) |
Feb 20, 2019 | 42.36 | 42.44 | 42.06 | 42.30 | 20,325,842 | -0.02(-0.04%) |
Feb 19, 2019 | 41.93 | 42.55 | 41.93 | 42.32 | 23,706,438 | +0.19(+0.45%) |
Feb 15, 2019 | 41.62 | 42.26 | 41.28 | 42.13 | 35,422,196 | +0.88(+2.13%) |
Feb 14, 2019 | 41.63 | 42.34 | 41.20 | 41.25 | 55,827,724 | +0.77(+1.89%) |
Feb 13, 2019 | 40.79 | 40.87 | 40.16 | 40.48 | 33,079,446 | -0.33(-0.81%) |
Feb 12, 2019 | 40.29 | 41.04 | 40.19 | 40.82 | 27,777,818 | +0.26(+0.65%) |
Feb 11, 2019 | 40.35 | 40.66 | 40.17 | 40.55 | 22,544,578 | +0.33(+0.83%) |
Feb 08, 2019 | 39.55 | 40.23 | 39.46 | 40.22 | 21,597,500 | +0.42(+1.05%) |
Feb 07, 2019 | 40.22 | 40.33 | 39.62 | 39.80 | 23,810,408 | -0.66(-1.64%) |
Feb 06, 2019 | 40.16 | 40.56 | 40.01 | 40.47 | 20,762,398 | +0.19(+0.47%) |
Feb 05, 2019 | 40.42 | 40.45 | 40.13 | 40.28 | 19,231,776 | -0.08(-0.19%) |
Feb 04, 2019 | 40.24 | 40.46 | 40.16 | 40.36 | 18,410,956 | +0.01(+0.02%) |
Feb 01, 2019 | 40.37 | 40.53 | 40.10 | 40.35 | 19,085,764 | +0.04(+0.11%) |
Jan 31, 2019 | 39.82 | 40.38 | 39.65 | 40.30 | 27,792,142 | +0.49(+1.24%) |
Jan 30, 2019 | 39.15 | 40.00 | 39.14 | 39.81 | 21,502,304 | +0.64(+1.63%) |
Jan 29, 2019 | 39.04 | 39.25 | 38.91 | 39.17 | 16,963,018 | +0.18(+0.46%) |
Jan 28, 2019 | 38.97 | 39.01 | 38.55 | 38.99 | 21,467,914 | -0.32(-0.82%) |
Jan 25, 2019 | 39.31 | 39.77 | 39.16 | 39.32 | 28,392,222 | +0.44(+1.14%) |
Jan 24, 2019 | 38.89 | 38.99 | 38.55 | 38.87 | 20,364,664 | +0.13(+0.33%) |
Jan 23, 2019 | 38.47 | 39.10 | 38.37 | 38.74 | 29,056,788 | +0.58(+1.52%) |
Jan 22, 2019 | 38.25 | 38.56 | 37.82 | 38.17 | 25,036,218 | -0.21(-0.56%) |
Jan 18, 2019 | 37.91 | 38.65 | 37.76 | 38.38 | 28,648,476 | +0.70(+1.85%) |
Jan 17, 2019 | 37.39 | 37.95 | 37.33 | 37.68 | 22,065,084 | +0.21(+0.57%) |
Jan 16, 2019 | 37.60 | 37.70 | 37.30 | 37.47 | 20,319,942 | -0.05(-0.14%) |
Jan 15, 2019 | 36.93 | 37.53 | 36.78 | 37.52 | 20,817,984 | +0.69(+1.87%) |
Jan 14, 2019 | 36.72 | 36.98 | 36.65 | 36.83 | 19,058,436 | -0.24(-0.64%) |
Jan 11, 2019 | 36.74 | 37.11 | 36.55 | 37.07 | 20,390,854 | +0.21(+0.58%) |
Jan 10, 2019 | 36.74 | 36.90 | 36.29 | 36.85 | 27,310,004 | -0.07(-0.18%) |
Jan 09, 2019 | 37.39 | 37.39 | 36.79 | 36.92 | 26,562,918 | -0.20(-0.55%) |
Jan 08, 2019 | 37.13 | 37.45 | 36.73 | 37.13 | 25,896,016 | +0.30(+0.81%) |
Jan 07, 2019 | 36.53 | 37.20 | 36.44 | 36.83 | 22,864,728 | +0.25(+0.68%) |
Jan 04, 2019 | 35.67 | 36.65 | 35.40 | 36.58 | 32,283,904 | +1.58(+4.50%) |
Jan 03, 2019 | 36.05 | 36.15 | 34.91 | 35.00 | 34,736,492 | -1.32(-3.64%) |