Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.08 | 47.20 | 46.92 | 47.16 | 2,208,347 | +0.23(+0.50%) |
Mar 28, 2019 | 46.98 | 47.09 | 46.67 | 46.93 | 2,652,223 | +0.00(+0.00%) |
Mar 27, 2019 | 47.10 | 47.14 | 46.69 | 46.93 | 3,014,255 | -0.14(-0.30%) |
Mar 26, 2019 | 46.86 | 47.08 | 46.85 | 47.07 | 2,596,729 | +0.38(+0.81%) |
Mar 25, 2019 | 46.64 | 46.81 | 46.55 | 46.69 | 4,616,019 | +0.02(+0.04%) |
Mar 22, 2019 | 46.73 | 46.96 | 46.64 | 46.67 | 3,789,374 | -0.13(-0.27%) |
Mar 21, 2019 | 46.22 | 46.86 | 46.19 | 46.80 | 1,782,181 | +0.51(+1.10%) |
Mar 20, 2019 | 46.41 | 46.61 | 46.19 | 46.29 | 3,205,558 | -0.14(-0.31%) |
Mar 19, 2019 | 46.77 | 46.77 | 46.30 | 46.43 | 2,994,061 | -0.26(-0.56%) |
Mar 18, 2019 | 46.82 | 46.85 | 46.55 | 46.69 | 1,894,034 | -0.08(-0.18%) |
Mar 15, 2019 | 46.72 | 46.93 | 46.63 | 46.78 | 2,966,457 | +0.09(+0.19%) |
Mar 14, 2019 | 46.66 | 46.80 | 46.52 | 46.69 | 1,624,685 | +0.03(+0.06%) |
Mar 13, 2019 | 46.56 | 46.75 | 46.53 | 46.66 | 2,696,626 | +0.19(+0.40%) |
Mar 12, 2019 | 46.36 | 46.54 | 46.32 | 46.47 | 3,384,363 | +0.19(+0.41%) |
Mar 11, 2019 | 45.90 | 46.28 | 45.85 | 46.28 | 2,346,715 | +0.49(+1.07%) |
Mar 08, 2019 | 45.71 | 45.81 | 45.52 | 45.79 | 3,202,981 | -0.04(-0.08%) |
Mar 07, 2019 | 45.94 | 46.06 | 45.75 | 45.83 | 5,379,657 | -0.14(-0.31%) |
Mar 06, 2019 | 46.13 | 46.18 | 45.94 | 45.97 | 2,356,427 | -0.14(-0.31%) |
Mar 05, 2019 | 46.17 | 46.22 | 46.09 | 46.11 | 2,848,990 | -0.04(-0.10%) |
Mar 04, 2019 | 46.33 | 46.38 | 45.77 | 46.16 | 3,208,546 | -0.08(-0.17%) |
Mar 01, 2019 | 46.28 | 46.28 | 45.92 | 46.24 | 3,296,585 | +0.13(+0.29%) |
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%) |