Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 45.94 | 46.30 | 45.89 | 46.10 | 1,959,353 | +0.18(+0.39%) |
Feb 27, 2019 | 45.82 | 45.96 | 45.71 | 45.93 | 2,596,585 | +0.04(+0.10%) |
Feb 26, 2019 | 45.93 | 46.02 | 45.79 | 45.88 | 2,552,531 | -0.03(-0.06%) |
Feb 25, 2019 | 46.21 | 46.22 | 45.84 | 45.91 | 2,724,124 | -0.13(-0.29%) |
Feb 22, 2019 | 45.86 | 46.09 | 45.77 | 46.04 | 2,188,553 | +0.21(+0.47%) |
Feb 21, 2019 | 45.62 | 45.87 | 45.49 | 45.83 | 3,137,712 | +0.11(+0.23%) |
Feb 20, 2019 | 45.65 | 45.77 | 45.48 | 45.72 | 1,446,377 | +0.06(+0.14%) |
Feb 19, 2019 | 45.51 | 45.71 | 45.43 | 45.66 | 3,194,991 | +0.10(+0.23%) |
Feb 15, 2019 | 45.38 | 45.55 | 45.36 | 45.55 | 2,562,179 | +0.41(+0.91%) |
Feb 14, 2019 | 45.22 | 45.32 | 45.04 | 45.14 | 4,438,069 | -0.20(-0.43%) |
Feb 13, 2019 | 45.26 | 45.40 | 45.17 | 45.34 | 2,272,094 | +0.12(+0.26%) |
Feb 12, 2019 | 45.14 | 45.28 | 44.99 | 45.22 | 2,310,343 | +0.22(+0.50%) |
Feb 11, 2019 | 45.03 | 45.06 | 44.88 | 45.00 | 2,087,736 | +0.03(+0.06%) |
Feb 08, 2019 | 44.68 | 44.97 | 44.65 | 44.97 | 3,961,697 | +0.21(+0.46%) |
Feb 07, 2019 | 44.45 | 44.78 | 44.37 | 44.77 | 2,380,228 | +0.12(+0.28%) |
Feb 06, 2019 | 44.62 | 44.65 | 44.52 | 44.64 | 1,628,062 | -0.05(-0.12%) |
Feb 05, 2019 | 44.62 | 44.71 | 44.47 | 44.70 | 3,830,507 | +0.12(+0.26%) |
Feb 04, 2019 | 44.35 | 44.58 | 44.04 | 44.58 | 3,561,470 | +0.21(+0.48%) |
Feb 01, 2019 | 44.39 | 44.44 | 44.12 | 44.37 | 3,074,211 | +0.04(+0.10%) |
Jan 31, 2019 | 43.77 | 44.39 | 43.61 | 44.32 | 3,943,245 | +0.49(+1.12%) |
Jan 30, 2019 | 43.46 | 43.97 | 43.42 | 43.83 | 3,920,640 | +0.46(+1.07%) |
Jan 29, 2019 | 43.28 | 43.40 | 43.18 | 43.37 | 2,195,601 | +0.12(+0.27%) |
Jan 28, 2019 | 43.14 | 43.25 | 42.96 | 43.25 | 3,759,849 | -0.04(-0.08%) |
Jan 25, 2019 | 43.36 | 43.46 | 43.17 | 43.29 | 3,070,290 | +0.08(+0.19%) |
Jan 24, 2019 | 43.14 | 43.21 | 42.92 | 43.21 | 1,894,683 | -0.03(-0.06%) |
Jan 23, 2019 | 43.13 | 43.25 | 42.89 | 43.23 | 2,459,166 | +0.20(+0.46%) |
Jan 22, 2019 | 43.04 | 43.20 | 42.71 | 43.04 | 3,578,384 | -0.11(-0.26%) |
Jan 18, 2019 | 43.02 | 43.17 | 42.89 | 43.15 | 2,593,021 | +0.35(+0.81%) |
Jan 17, 2019 | 42.44 | 42.86 | 42.44 | 42.80 | 2,394,770 | +0.28(+0.65%) |
Jan 16, 2019 | 42.41 | 42.60 | 42.28 | 42.53 | 2,096,251 | +0.09(+0.21%) |
Jan 15, 2019 | 41.98 | 42.46 | 41.96 | 42.44 | 3,290,440 | +0.52(+1.23%) |
Jan 14, 2019 | 41.99 | 42.04 | 41.81 | 41.92 | 1,636,345 | -0.28(-0.65%) |
Jan 11, 2019 | 42.08 | 42.21 | 41.98 | 42.20 | 2,155,556 | -0.02(-0.04%) |
Jan 10, 2019 | 41.67 | 42.23 | 41.65 | 42.22 | 1,796,588 | +0.42(+1.00%) |
Jan 09, 2019 | 41.89 | 41.96 | 41.63 | 41.80 | 4,269,965 | -0.02(-0.04%) |
Jan 08, 2019 | 41.63 | 41.82 | 41.36 | 41.81 | 2,285,497 | +0.45(+1.08%) |
Jan 07, 2019 | 41.30 | 41.65 | 41.17 | 41.37 | 4,878,323 | +0.03(+0.06%) |
Jan 04, 2019 | 40.77 | 41.42 | 40.75 | 41.34 | 5,132,272 | +0.83(+2.04%) |
Jan 03, 2019 | 40.85 | 41.05 | 40.44 | 40.51 | 6,973,239 | -0.41(-1.00%) |
Jan 02, 2019 | 41.14 | 41.15 | 40.71 | 40.92 | 7,328,056 | -0.63(-1.52%) |
Dec 31, 2018 | 41.41 | 41.56 | 41.08 | 41.56 | 5,360,715 | +0.35(+0.84%) |
Dec 28, 2018 | 41.46 | 41.69 | 41.07 | 41.21 | 9,607,281 | -0.04(-0.09%) |
Dec 27, 2018 | 40.51 | 41.26 | 40.03 | 41.24 | 8,671,580 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 40.86 | 39.33 | 40.83 | 8,968,667 | +1.15(+2.90%) |
Dec 24, 2018 | 40.98 | 41.06 | 39.66 | 39.69 | 8,585,743 | -1.40(-3.40%) |
Dec 21, 2018 | 41.55 | 42.37 | 41.07 | 41.08 | 11,394,810 | -0.44(-1.07%) |
Dec 20, 2018 | 41.79 | 42.01 | 41.13 | 41.53 | 15,005,468 | -0.36(-0.85%) |
Dec 19, 2018 | 42.31 | 42.79 | 41.67 | 41.88 | 9,130,796 | -0.35(-0.82%) |
Dec 18, 2018 | 42.49 | 42.73 | 42.03 | 42.23 | 5,173,692 | -0.05(-0.13%) |
Dec 17, 2018 | 43.33 | 43.33 | 42.11 | 42.28 | 5,228,109 | -1.08(-2.48%) |
Dec 14, 2018 | 43.63 | 43.68 | 43.23 | 43.36 | 4,795,772 | -0.50(-1.14%) |
Dec 13, 2018 | 43.73 | 44.01 | 43.71 | 43.86 | 2,507,700 | +0.20(+0.47%) |
Dec 12, 2018 | 44.15 | 44.20 | 43.63 | 43.65 | 3,335,377 | -0.14(-0.32%) |
Dec 11, 2018 | 44.09 | 44.20 | 43.68 | 43.79 | 3,220,242 | +0.01(+0.02%) |
Dec 10, 2018 | 43.80 | 43.92 | 43.00 | 43.79 | 7,009,041 | +0.02(+0.04%) |
Dec 07, 2018 | 44.19 | 44.36 | 43.61 | 43.77 | 5,138,046 | -0.49(-1.10%) |
Dec 06, 2018 | 43.88 | 44.27 | 43.09 | 44.26 | 5,152,325 | +0.04(+0.10%) |
Dec 04, 2018 | 44.89 | 44.99 | 44.09 | 44.21 | 3,730,257 | -0.64(-1.43%) |