Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.11 | 43.11 | 41.38 | 41.83 | 61,910,896 | -1.54(-3.55%) |
Mar 28, 2019 | 42.18 | 42.61 | 41.85 | 43.37 | 18,345,104 | +1.15(+2.73%) |
Mar 27, 2019 | 42.36 | 42.58 | 41.94 | 42.22 | 19,537,678 | -0.21(-0.49%) |
Mar 26, 2019 | 42.00 | 42.45 | 41.90 | 42.42 | 19,627,246 | +0.80(+1.93%) |
Mar 25, 2019 | 41.91 | 42.32 | 41.42 | 41.62 | 19,900,886 | -0.20(-0.48%) |
Mar 22, 2019 | 42.63 | 42.82 | 41.55 | 41.82 | 32,318,992 | -1.34(-3.11%) |
Mar 21, 2019 | 43.26 | 43.40 | 42.56 | 43.16 | 27,878,840 | -0.29(-0.68%) |
Mar 20, 2019 | 44.31 | 44.64 | 43.54 | 43.45 | 23,835,282 | -1.05(-2.35%) |
Mar 19, 2019 | 45.38 | 45.38 | 44.44 | 44.50 | 23,003,088 | -0.28(-0.62%) |
Mar 18, 2019 | 44.01 | 45.07 | 44.00 | 44.78 | 27,543,932 | +0.93(+2.11%) |
Mar 15, 2019 | 43.47 | 43.97 | 43.28 | 43.85 | 53,277,232 | +0.27(+0.62%) |
Mar 14, 2019 | 43.34 | 43.96 | 43.22 | 43.58 | 23,290,714 | +0.37(+0.86%) |
Mar 13, 2019 | 43.17 | 43.35 | 42.94 | 43.21 | 25,004,128 | +0.23(+0.54%) |
Mar 12, 2019 | 43.09 | 43.32 | 42.88 | 42.98 | 21,140,340 | -0.10(-0.22%) |
Mar 11, 2019 | 43.28 | 43.37 | 42.96 | 43.07 | 22,494,636 | -0.03(-0.08%) |
Mar 08, 2019 | 42.64 | 43.19 | 42.56 | 43.11 | 20,101,390 | +0.01(+0.02%) |
Mar 07, 2019 | 43.03 | 43.15 | 42.67 | 43.10 | 22,004,246 | -0.03(-0.06%) |
Mar 06, 2019 | 43.25 | 43.47 | 42.99 | 43.12 | 16,413,079 | -0.06(-0.14%) |
Mar 05, 2019 | 43.31 | 43.32 | 42.70 | 43.19 | 16,444,778 | -0.19(-0.44%) |
Mar 04, 2019 | 43.53 | 44.06 | 43.01 | 43.38 | 19,286,510 | +0.07(+0.16%) |
Mar 01, 2019 | 43.48 | 44.01 | 43.17 | 43.31 | 22,009,404 | +0.12(+0.28%) |
Feb 28, 2019 | 43.26 | 43.39 | 43.05 | 43.19 | 20,546,874 | -0.01(-0.02%) |
Feb 27, 2019 | 42.93 | 43.31 | 42.73 | 43.19 | 20,164,042 | +0.27(+0.63%) |
Feb 26, 2019 | 42.84 | 43.40 | 42.71 | 42.93 | 19,299,270 | -0.06(-0.14%) |
Feb 25, 2019 | 42.64 | 43.48 | 42.63 | 42.99 | 19,122,958 | +0.55(+1.31%) |
Feb 22, 2019 | 42.93 | 43.06 | 42.37 | 42.43 | 18,308,670 | -0.47(-1.09%) |
Feb 21, 2019 | 43.07 | 43.19 | 42.74 | 42.90 | 19,426,590 | -0.22(-0.50%) |
Feb 20, 2019 | 42.79 | 43.18 | 42.67 | 43.12 | 18,886,694 | +0.37(+0.87%) |
Feb 19, 2019 | 42.44 | 42.95 | 42.26 | 42.74 | 17,468,842 | +0.14(+0.33%) |
Feb 15, 2019 | 42.49 | 42.78 | 41.97 | 42.61 | 22,349,626 | +0.61(+1.44%) |
Feb 14, 2019 | 42.09 | 42.34 | 41.58 | 42.00 | 19,008,098 | -0.43(-1.02%) |
Feb 13, 2019 | 42.62 | 43.03 | 42.32 | 42.43 | 15,908,867 | -0.03(-0.06%) |
Feb 12, 2019 | 41.56 | 42.81 | 41.56 | 42.46 | 25,453,672 | +1.21(+2.94%) |
Feb 11, 2019 | 41.44 | 41.51 | 41.01 | 41.25 | 18,461,512 | +0.00(+0.00%) |
Feb 08, 2019 | 41.50 | 41.58 | 40.74 | 41.25 | 23,845,794 | -0.37(-0.89%) |
Feb 07, 2019 | 42.49 | 42.67 | 41.30 | 41.62 | 27,937,822 | -0.99(-2.32%) |
Feb 06, 2019 | 42.49 | 42.87 | 42.48 | 42.61 | 14,030,556 | -0.04(-0.10%) |
Feb 05, 2019 | 42.65 | 42.69 | 42.20 | 42.65 | 17,080,200 | +0.18(+0.43%) |
Feb 04, 2019 | 42.29 | 42.54 | 42.16 | 42.47 | 20,209,572 | +0.13(+0.31%) |
Feb 01, 2019 | 42.41 | 42.48 | 42.23 | 42.34 | 24,402,856 | -0.08(-0.18%) |
Jan 31, 2019 | 42.66 | 42.78 | 42.12 | 42.41 | 28,805,200 | -0.55(-1.29%) |
Jan 30, 2019 | 42.75 | 43.19 | 42.54 | 42.97 | 19,681,878 | +0.21(+0.48%) |
Jan 29, 2019 | 42.70 | 42.99 | 42.65 | 42.76 | 13,902,026 | +0.03(+0.06%) |
Jan 28, 2019 | 42.69 | 42.81 | 42.20 | 42.74 | 23,213,260 | -0.27(-0.62%) |
Jan 25, 2019 | 43.23 | 43.35 | 42.86 | 43.00 | 23,538,552 | +0.13(+0.30%) |
Jan 24, 2019 | 42.71 | 43.18 | 42.59 | 42.87 | 20,822,272 | -0.12(-0.28%) |
Jan 23, 2019 | 42.89 | 43.17 | 42.45 | 42.99 | 19,588,928 | +0.22(+0.52%) |
Jan 22, 2019 | 42.69 | 42.98 | 42.57 | 42.77 | 39,605,896 | -0.13(-0.30%) |
Jan 18, 2019 | 42.12 | 43.02 | 41.91 | 42.90 | 42,409,428 | +0.67(+1.58%) |
Jan 17, 2019 | 41.73 | 42.34 | 41.52 | 42.23 | 29,995,946 | +0.25(+0.59%) |
Jan 16, 2019 | 41.30 | 42.33 | 41.17 | 41.98 | 37,333,336 | +1.09(+2.66%) |
Jan 15, 2019 | 40.83 | 41.39 | 40.33 | 40.89 | 31,988,376 | -0.64(-1.55%) |
Jan 14, 2019 | 40.76 | 41.60 | 40.66 | 41.54 | 27,766,116 | +0.47(+1.15%) |
Jan 11, 2019 | 40.75 | 41.25 | 40.47 | 41.06 | 23,322,544 | +0.10(+0.25%) |
Jan 10, 2019 | 40.75 | 41.22 | 40.58 | 40.96 | 18,894,586 | -0.04(-0.10%) |
Jan 09, 2019 | 40.76 | 41.16 | 40.39 | 41.00 | 21,958,334 | +0.22(+0.55%) |
Jan 08, 2019 | 41.09 | 41.31 | 40.25 | 40.78 | 22,367,266 | -0.09(-0.21%) |
Jan 07, 2019 | 40.99 | 41.37 | 40.78 | 40.87 | 25,480,468 | -0.27(-0.65%) |
Jan 04, 2019 | 40.68 | 41.27 | 40.49 | 41.13 | 27,212,218 | +1.18(+2.96%) |
Jan 03, 2019 | 40.02 | 40.62 | 39.78 | 39.95 | 25,951,408 | -0.32(-0.79%) |