Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.27 | 49.51 | 49.07 | 49.49 | 12,465,182 | +0.48(+0.98%) |
Mar 28, 2019 | 48.84 | 49.10 | 48.64 | 49.01 | 9,879,426 | +0.35(+0.72%) |
Mar 27, 2019 | 49.09 | 49.43 | 48.20 | 48.66 | 13,636,293 | -0.43(-0.88%) |
Mar 26, 2019 | 49.10 | 49.33 | 48.89 | 49.09 | 12,651,697 | +0.50(+1.02%) |
Mar 25, 2019 | 48.43 | 48.78 | 48.13 | 48.60 | 12,758,404 | -0.03(-0.06%) |
Mar 22, 2019 | 49.41 | 49.65 | 48.60 | 48.62 | 17,583,140 | -1.17(-2.35%) |
Mar 21, 2019 | 48.49 | 49.80 | 48.24 | 49.79 | 18,109,312 | +1.29(+2.66%) |
Mar 20, 2019 | 49.66 | 49.93 | 48.38 | 48.50 | 26,167,480 | -1.29(-2.59%) |
Mar 19, 2019 | 49.57 | 50.10 | 49.53 | 49.79 | 20,852,562 | +0.53(+1.09%) |
Mar 18, 2019 | 48.72 | 49.72 | 48.63 | 49.26 | 23,641,218 | +0.48(+0.98%) |
Mar 15, 2019 | 47.36 | 49.19 | 46.99 | 48.78 | 47,036,188 | -0.10(-0.21%) |
Mar 14, 2019 | 48.82 | 49.20 | 48.70 | 48.88 | 26,035,306 | -0.01(-0.02%) |
Mar 13, 2019 | 48.89 | 49.27 | 48.60 | 48.89 | 21,152,108 | +0.24(+0.49%) |
Mar 12, 2019 | 48.53 | 49.10 | 48.45 | 48.65 | 19,586,612 | +0.13(+0.27%) |
Mar 11, 2019 | 47.86 | 48.99 | 47.82 | 48.52 | 21,735,628 | -0.10(-0.21%) |
Mar 08, 2019 | 48.24 | 48.63 | 48.03 | 48.62 | 16,356,232 | +0.18(+0.36%) |
Mar 07, 2019 | 48.10 | 48.96 | 48.09 | 48.45 | 18,041,814 | +0.21(+0.44%) |
Mar 06, 2019 | 48.20 | 48.60 | 48.03 | 48.24 | 13,445,098 | -0.01(-0.02%) |
Mar 05, 2019 | 47.95 | 48.46 | 47.92 | 48.25 | 17,616,024 | +0.29(+0.62%) |
Mar 04, 2019 | 48.53 | 48.70 | 47.52 | 47.95 | 16,116,445 | -0.43(-0.90%) |
Mar 01, 2019 | 48.37 | 48.59 | 48.25 | 48.38 | 17,101,384 | +0.35(+0.73%) |
Feb 28, 2019 | 48.10 | 48.38 | 47.95 | 48.03 | 34,432,588 | -0.23(-0.48%) |
Feb 27, 2019 | 48.39 | 48.50 | 48.15 | 48.26 | 11,584,497 | -0.20(-0.42%) |
Feb 26, 2019 | 48.34 | 48.72 | 48.14 | 48.47 | 13,068,169 | +0.04(+0.08%) |
Feb 25, 2019 | 48.60 | 48.86 | 48.34 | 48.43 | 14,859,877 | +0.07(+0.15%) |
Feb 22, 2019 | 48.27 | 48.47 | 48.10 | 48.36 | 12,686,471 | +0.34(+0.71%) |
Feb 21, 2019 | 47.57 | 48.24 | 47.46 | 48.02 | 15,192,913 | +0.31(+0.66%) |
Feb 20, 2019 | 47.91 | 48.11 | 47.45 | 47.70 | 13,011,621 | -0.23(-0.48%) |
Feb 19, 2019 | 47.43 | 48.08 | 47.21 | 47.93 | 13,410,617 | +0.28(+0.58%) |
Feb 15, 2019 | 47.11 | 47.66 | 47.06 | 47.66 | 15,000,828 | +0.22(+0.47%) |
Feb 14, 2019 | 47.21 | 47.68 | 47.08 | 47.43 | 12,104,531 | +0.06(+0.12%) |
Feb 13, 2019 | 47.22 | 47.50 | 46.95 | 47.38 | 12,309,847 | +0.18(+0.39%) |
Feb 12, 2019 | 47.42 | 47.50 | 47.17 | 47.20 | 15,356,022 | -0.01(-0.02%) |
Feb 11, 2019 | 46.96 | 47.43 | 46.95 | 47.20 | 10,463,812 | +0.18(+0.39%) |
Feb 08, 2019 | 46.15 | 47.02 | 45.91 | 47.02 | 12,519,230 | +0.75(+1.61%) |
Feb 07, 2019 | 46.80 | 46.98 | 46.23 | 46.27 | 16,140,350 | -0.96(-2.03%) |
Feb 06, 2019 | 47.17 | 47.44 | 46.96 | 47.23 | 10,005,595 | +0.02(+0.04%) |
Feb 05, 2019 | 47.15 | 47.33 | 46.88 | 47.21 | 14,369,583 | +0.19(+0.41%) |
Feb 04, 2019 | 46.42 | 47.22 | 46.42 | 47.02 | 13,227,993 | +0.20(+0.43%) |
Feb 01, 2019 | 46.55 | 47.08 | 46.34 | 46.82 | 16,115,843 | +0.53(+1.15%) |
Jan 31, 2019 | 46.29 | 46.53 | 46.14 | 46.28 | 21,522,448 | -0.12(-0.26%) |
Jan 30, 2019 | 45.94 | 46.53 | 45.70 | 46.40 | 14,633,022 | +0.69(+1.51%) |
Jan 29, 2019 | 45.51 | 46.00 | 45.32 | 45.71 | 11,757,451 | +0.08(+0.18%) |
Jan 28, 2019 | 45.56 | 45.82 | 45.34 | 45.63 | 12,804,917 | -0.26(-0.56%) |
Jan 25, 2019 | 45.70 | 45.98 | 45.56 | 45.89 | 18,076,942 | +0.55(+1.22%) |
Jan 24, 2019 | 45.39 | 45.55 | 45.03 | 45.33 | 12,418,012 | -0.04(-0.08%) |
Jan 23, 2019 | 45.32 | 45.59 | 44.99 | 45.37 | 16,877,386 | +0.28(+0.61%) |
Jan 22, 2019 | 45.00 | 45.31 | 44.84 | 45.09 | 14,454,504 | -0.30(-0.67%) |
Jan 18, 2019 | 45.09 | 45.67 | 45.03 | 45.40 | 17,289,028 | +0.64(+1.42%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.05 | 44.76 | 13,644,199 | +0.48(+1.08%) |
Jan 16, 2019 | 44.76 | 44.95 | 44.27 | 44.28 | 15,176,534 | -0.29(-0.66%) |
Jan 15, 2019 | 43.74 | 44.72 | 43.68 | 44.58 | 13,177,607 | +0.36(+0.81%) |
Jan 14, 2019 | 43.92 | 44.37 | 43.71 | 44.22 | 16,198,948 | -0.10(-0.23%) |
Jan 11, 2019 | 43.75 | 44.62 | 43.48 | 44.32 | 17,866,314 | +0.43(+0.98%) |
Jan 10, 2019 | 43.48 | 44.04 | 43.03 | 43.89 | 17,986,314 | +0.04(+0.08%) |
Jan 09, 2019 | 42.81 | 44.26 | 42.78 | 43.85 | 18,315,330 | -0.09(-0.21%) |
Jan 08, 2019 | 43.99 | 44.38 | 43.32 | 43.94 | 17,711,788 | +0.39(+0.91%) |
Jan 07, 2019 | 43.07 | 44.15 | 42.65 | 43.55 | 19,577,392 | +0.68(+1.58%) |
Jan 04, 2019 | 41.64 | 43.09 | 41.53 | 42.87 | 22,863,544 | +1.77(+4.31%) |
Jan 03, 2019 | 41.07 | 41.76 | 40.76 | 41.10 | 21,647,700 | -0.40(-0.97%) |