Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.90 | 46.24 | 45.41 | 45.75 | 1,552,724 | +0.20(+0.43%) |
Mar 28, 2019 | 45.00 | 45.63 | 44.83 | 45.56 | 1,420,215 | +0.48(+1.07%) |
Mar 27, 2019 | 45.40 | 45.70 | 44.53 | 45.08 | 2,149,528 | -0.20(-0.45%) |
Mar 26, 2019 | 45.58 | 46.07 | 45.15 | 45.28 | 1,176,474 | +0.12(+0.28%) |
Mar 25, 2019 | 45.02 | 45.50 | 44.55 | 45.16 | 1,604,562 | +0.03(+0.06%) |
Mar 22, 2019 | 46.40 | 46.58 | 45.02 | 45.13 | 1,971,942 | -1.41(-3.02%) |
Mar 21, 2019 | 45.82 | 46.62 | 45.58 | 46.54 | 902,417 | +0.49(+1.06%) |
Mar 20, 2019 | 45.42 | 46.35 | 45.28 | 46.05 | 1,251,561 | +0.55(+1.21%) |
Mar 19, 2019 | 45.97 | 46.15 | 45.31 | 45.50 | 1,279,642 | -0.14(-0.31%) |
Mar 18, 2019 | 45.86 | 46.06 | 45.11 | 45.64 | 1,307,851 | -0.24(-0.52%) |
Mar 15, 2019 | 46.09 | 46.44 | 45.70 | 45.88 | 2,555,563 | -0.11(-0.23%) |
Mar 14, 2019 | 46.27 | 46.58 | 45.55 | 45.98 | 1,333,248 | -0.37(-0.81%) |
Mar 13, 2019 | 45.80 | 46.40 | 45.53 | 46.36 | 2,387,996 | +0.74(+1.62%) |
Mar 12, 2019 | 46.22 | 46.30 | 44.83 | 45.62 | 2,585,575 | -0.45(-0.98%) |
Mar 11, 2019 | 45.21 | 46.09 | 45.04 | 46.07 | 1,377,533 | +0.80(+1.77%) |
Mar 08, 2019 | 44.87 | 45.42 | 44.53 | 45.27 | 2,073,710 | -0.12(-0.27%) |
Mar 07, 2019 | 44.99 | 45.50 | 44.45 | 45.40 | 3,712,544 | +0.36(+0.79%) |
Mar 06, 2019 | 44.46 | 45.74 | 43.45 | 45.04 | 4,537,447 | -1.49(-3.19%) |
Mar 05, 2019 | 46.88 | 47.17 | 46.22 | 46.53 | 1,793,064 | -0.34(-0.72%) |
Mar 04, 2019 | 47.04 | 47.12 | 45.87 | 46.86 | 2,622,930 | +0.14(+0.30%) |
Mar 01, 2019 | 47.68 | 47.90 | 46.65 | 46.72 | 3,057,994 | -0.56(-1.18%) |
Feb 28, 2019 | 47.84 | 48.27 | 46.95 | 47.28 | 2,681,882 | -0.85(-1.77%) |
Feb 27, 2019 | 47.18 | 48.44 | 47.12 | 48.14 | 2,029,563 | +0.79(+1.67%) |
Feb 26, 2019 | 47.07 | 47.46 | 46.66 | 47.34 | 2,206,820 | +0.06(+0.13%) |
Feb 25, 2019 | 49.26 | 49.55 | 47.02 | 47.28 | 3,187,306 | -1.57(-3.22%) |
Feb 22, 2019 | 48.63 | 49.30 | 47.90 | 48.86 | 2,503,835 | +0.50(+1.03%) |
Feb 21, 2019 | 49.20 | 49.73 | 48.02 | 48.36 | 2,613,679 | -0.91(-1.84%) |
Feb 20, 2019 | 50.21 | 51.14 | 49.23 | 49.27 | 2,642,715 | -0.92(-1.83%) |
Feb 19, 2019 | 50.32 | 50.48 | 49.87 | 50.18 | 2,964,889 | -0.34(-0.67%) |
Feb 15, 2019 | 51.43 | 51.79 | 50.19 | 50.52 | 2,866,603 | -0.84(-1.64%) |
Feb 14, 2019 | 50.10 | 52.11 | 49.71 | 51.36 | 3,544,704 | +0.73(+1.44%) |
Feb 13, 2019 | 50.58 | 52.57 | 49.27 | 50.64 | 10,845,231 | -3.07(-5.71%) |
Feb 12, 2019 | 53.73 | 53.98 | 52.95 | 53.70 | 5,425,841 | +0.76(+1.43%) |
Feb 11, 2019 | 53.10 | 53.95 | 52.60 | 52.95 | 4,649,192 | +0.30(+0.57%) |
Feb 08, 2019 | 52.15 | 53.29 | 51.69 | 52.65 | 3,515,221 | +0.47(+0.90%) |
Feb 07, 2019 | 52.45 | 52.45 | 51.29 | 52.17 | 1,677,366 | -0.49(-0.93%) |
Feb 06, 2019 | 53.11 | 53.77 | 52.16 | 52.66 | 2,088,640 | -0.65(-1.22%) |
Feb 05, 2019 | 51.16 | 54.16 | 51.16 | 53.31 | 3,365,666 | +2.07(+4.04%) |
Feb 04, 2019 | 51.52 | 52.53 | 51.02 | 51.24 | 2,487,329 | +0.00(+0.00%) |
Feb 01, 2019 | 50.77 | 51.60 | 50.74 | 51.24 | 1,827,442 | +0.21(+0.42%) |
Jan 31, 2019 | 50.79 | 51.87 | 50.43 | 51.03 | 1,450,768 | +0.24(+0.47%) |
Jan 30, 2019 | 50.48 | 50.87 | 49.60 | 50.79 | 1,483,920 | +0.68(+1.37%) |
Jan 29, 2019 | 50.51 | 50.73 | 49.29 | 50.10 | 1,529,755 | -0.40(-0.79%) |
Jan 28, 2019 | 50.22 | 50.83 | 49.93 | 50.50 | 1,670,236 | -0.39(-0.77%) |
Jan 25, 2019 | 50.90 | 51.30 | 50.48 | 50.89 | 1,381,461 | +0.48(+0.95%) |
Jan 24, 2019 | 49.53 | 50.98 | 49.53 | 50.41 | 1,678,609 | +0.99(+2.00%) |
Jan 23, 2019 | 49.49 | 50.02 | 48.59 | 49.43 | 1,804,345 | +0.24(+0.49%) |
Jan 22, 2019 | 52.24 | 52.64 | 48.74 | 49.19 | 2,626,417 | -3.32(-6.32%) |
Jan 18, 2019 | 52.18 | 52.85 | 51.89 | 52.50 | 1,843,298 | +0.52(+1.01%) |
Jan 17, 2019 | 50.13 | 52.29 | 50.10 | 51.98 | 2,369,371 | +1.38(+2.72%) |
Jan 16, 2019 | 50.48 | 51.11 | 50.04 | 50.60 | 1,624,416 | +0.13(+0.26%) |
Jan 15, 2019 | 49.68 | 50.49 | 49.59 | 50.47 | 1,772,078 | +0.88(+1.78%) |
Jan 14, 2019 | 49.34 | 49.87 | 48.91 | 49.59 | 1,486,709 | -0.23(-0.46%) |
Jan 11, 2019 | 50.98 | 51.04 | 49.59 | 49.82 | 2,734,135 | -1.37(-2.68%) |
Jan 10, 2019 | 50.90 | 51.45 | 49.63 | 51.19 | 2,352,700 | -0.25(-0.48%) |
Jan 09, 2019 | 50.60 | 51.67 | 50.36 | 51.44 | 3,441,285 | +0.60(+1.17%) |
Jan 08, 2019 | 49.61 | 51.01 | 49.42 | 50.84 | 3,224,150 | +1.72(+3.49%) |
Jan 07, 2019 | 47.79 | 49.35 | 47.79 | 49.12 | 2,465,947 | +1.17(+2.45%) |
Jan 04, 2019 | 45.75 | 48.28 | 45.75 | 47.95 | 3,607,543 | +2.56(+5.64%) |
Jan 03, 2019 | 47.75 | 47.82 | 45.36 | 45.39 | 2,614,443 | -2.83(-5.87%) |