Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.60 | 48.60 | 47.69 | 47.81 | 5,465,663 | -0.57(-1.19%) |
Feb 27, 2019 | 48.93 | 49.26 | 48.32 | 48.39 | 2,584,798 | -0.58(-1.19%) |
Feb 26, 2019 | 48.61 | 49.31 | 48.18 | 48.97 | 4,294,557 | +0.53(+1.10%) |
Feb 25, 2019 | 49.19 | 49.19 | 48.41 | 48.44 | 3,343,071 | -0.59(-1.21%) |
Feb 22, 2019 | 49.06 | 49.20 | 48.48 | 49.03 | 4,897,279 | +0.12(+0.24%) |
Feb 21, 2019 | 49.72 | 49.87 | 48.74 | 48.91 | 6,714,947 | -1.13(-2.27%) |
Feb 20, 2019 | 49.13 | 50.25 | 49.04 | 50.04 | 2,863,764 | +0.82(+1.67%) |
Feb 19, 2019 | 48.44 | 49.26 | 48.19 | 49.22 | 2,682,528 | +0.92(+1.90%) |
Feb 15, 2019 | 48.60 | 48.68 | 48.09 | 48.30 | 2,524,043 | -0.02(-0.03%) |
Feb 14, 2019 | 48.34 | 48.39 | 47.57 | 48.32 | 2,201,789 | +0.09(+0.18%) |
Feb 13, 2019 | 47.81 | 48.32 | 47.67 | 48.23 | 2,667,958 | +0.27(+0.57%) |
Feb 12, 2019 | 47.04 | 48.85 | 46.80 | 47.96 | 3,741,132 | +1.32(+2.82%) |
Feb 11, 2019 | 45.99 | 46.74 | 45.93 | 46.64 | 3,603,366 | +0.27(+0.59%) |
Feb 08, 2019 | 45.89 | 46.42 | 45.67 | 46.37 | 1,831,124 | +0.31(+0.68%) |
Feb 07, 2019 | 44.41 | 46.07 | 44.31 | 46.06 | 3,569,585 | +1.66(+3.74%) |
Feb 06, 2019 | 44.81 | 45.05 | 44.34 | 44.40 | 2,958,548 | -0.42(-0.94%) |
Feb 05, 2019 | 44.78 | 45.38 | 44.49 | 44.82 | 3,302,116 | +0.00(+0.00%) |
Feb 04, 2019 | 45.01 | 45.03 | 43.90 | 44.82 | 4,851,802 | -0.36(-0.80%) |
Feb 01, 2019 | 45.43 | 45.72 | 44.97 | 45.18 | 3,178,509 | -0.30(-0.67%) |
Jan 31, 2019 | 44.51 | 45.55 | 44.28 | 45.48 | 4,567,273 | +0.91(+2.04%) |
Jan 30, 2019 | 44.13 | 44.89 | 43.89 | 44.57 | 2,316,184 | +0.52(+1.18%) |
Jan 29, 2019 | 43.74 | 44.52 | 43.55 | 44.05 | 5,324,659 | +0.53(+1.23%) |
Jan 28, 2019 | 44.25 | 44.47 | 43.31 | 43.52 | 3,413,728 | -0.73(-1.66%) |
Jan 25, 2019 | 43.88 | 45.35 | 43.53 | 44.25 | 3,721,621 | +0.23(+0.53%) |
Jan 24, 2019 | 43.78 | 44.97 | 43.28 | 44.02 | 5,923,852 | +0.17(+0.38%) |
Jan 23, 2019 | 43.47 | 43.92 | 43.03 | 43.85 | 1,869,980 | +0.57(+1.33%) |
Jan 22, 2019 | 43.74 | 44.25 | 43.07 | 43.28 | 3,880,297 | -0.53(-1.22%) |
Jan 18, 2019 | 42.78 | 43.94 | 42.63 | 43.81 | 3,844,247 | +1.09(+2.56%) |
Jan 17, 2019 | 43.38 | 43.57 | 42.64 | 42.72 | 3,771,448 | -0.53(-1.24%) |
Jan 16, 2019 | 43.72 | 44.50 | 42.84 | 43.26 | 5,990,249 | -0.69(-1.58%) |
Jan 15, 2019 | 44.84 | 45.17 | 43.59 | 43.95 | 6,577,563 | -2.47(-5.33%) |
Jan 14, 2019 | 46.05 | 47.11 | 45.56 | 46.42 | 4,289,946 | -0.93(-1.97%) |
Jan 11, 2019 | 47.18 | 47.42 | 46.81 | 47.36 | 2,414,695 | -0.02(-0.03%) |
Jan 10, 2019 | 46.74 | 47.45 | 46.47 | 47.37 | 1,907,971 | +0.75(+1.61%) |
Jan 09, 2019 | 45.96 | 47.22 | 45.96 | 46.62 | 1,958,339 | +0.59(+1.28%) |
Jan 08, 2019 | 45.54 | 46.08 | 44.99 | 46.03 | 2,776,301 | +0.26(+0.56%) |
Jan 07, 2019 | 45.12 | 46.23 | 44.49 | 45.78 | 3,500,134 | -0.86(-1.85%) |
Jan 04, 2019 | 45.35 | 46.65 | 45.35 | 46.64 | 3,089,702 | +1.26(+2.78%) |
Jan 03, 2019 | 45.17 | 45.60 | 44.52 | 45.38 | 2,131,099 | +0.07(+0.16%) |
Jan 02, 2019 | 44.85 | 45.57 | 44.18 | 45.31 | 2,256,833 | -0.02(-0.04%) |
Dec 31, 2018 | 45.66 | 45.66 | 44.63 | 45.32 | 2,611,974 | -0.37(-0.80%) |
Dec 28, 2018 | 45.11 | 46.16 | 44.94 | 45.69 | 2,052,954 | +0.67(+1.49%) |
Dec 27, 2018 | 44.20 | 45.92 | 42.65 | 45.02 | 3,549,259 | +0.63(+1.42%) |
Dec 26, 2018 | 42.91 | 44.43 | 42.20 | 44.39 | 2,931,251 | +1.48(+3.44%) |
Dec 24, 2018 | 44.22 | 44.59 | 42.90 | 42.91 | 1,443,941 | -1.46(-3.29%) |
Dec 21, 2018 | 46.01 | 47.09 | 44.35 | 44.37 | 6,305,531 | -1.64(-3.57%) |
Dec 20, 2018 | 46.07 | 46.72 | 45.41 | 46.01 | 3,111,240 | -0.13(-0.27%) |
Dec 19, 2018 | 45.33 | 46.72 | 45.21 | 46.14 | 3,199,464 | +0.73(+1.62%) |
Dec 18, 2018 | 46.09 | 46.68 | 45.11 | 45.40 | 2,948,017 | -0.55(-1.20%) |
Dec 17, 2018 | 46.90 | 46.96 | 45.94 | 45.96 | 4,887,732 | -1.15(-2.43%) |
Dec 14, 2018 | 46.98 | 47.40 | 46.68 | 47.10 | 3,009,941 | +0.09(+0.18%) |
Dec 13, 2018 | 46.94 | 47.51 | 46.64 | 47.02 | 2,599,613 | -0.01(-0.02%) |
Dec 12, 2018 | 46.75 | 47.46 | 46.64 | 47.02 | 2,293,689 | +0.51(+1.10%) |
Dec 11, 2018 | 46.57 | 46.94 | 46.02 | 46.51 | 1,656,592 | +0.04(+0.08%) |
Dec 10, 2018 | 45.93 | 46.64 | 44.97 | 46.47 | 2,240,739 | +0.26(+0.56%) |
Dec 07, 2018 | 45.57 | 46.70 | 45.57 | 46.21 | 2,418,386 | +0.77(+1.69%) |
Dec 06, 2018 | 45.86 | 45.95 | 44.32 | 45.44 | 3,607,073 | -0.15(-0.33%) |
Dec 04, 2018 | 45.33 | 45.95 | 45.14 | 45.59 | 3,616,057 | +0.58(+1.28%) |