Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.21 | 48.24 | 47.92 | 47.99 | 800,907 | -0.44(-0.91%) |
Feb 27, 2019 | 48.36 | 48.48 | 48.14 | 48.43 | 866,399 | +0.24(+0.50%) |
Feb 26, 2019 | 48.17 | 48.36 | 47.98 | 48.19 | 1,305,732 | -0.27(-0.56%) |
Feb 25, 2019 | 48.55 | 48.74 | 48.39 | 48.46 | 996,469 | +0.57(+1.19%) |
Feb 22, 2019 | 47.90 | 48.15 | 47.78 | 47.89 | 1,189,600 | +0.25(+0.52%) |
Feb 21, 2019 | 47.85 | 48.05 | 47.44 | 47.64 | 2,214,991 | +0.76(+1.62%) |
Feb 20, 2019 | 47.45 | 47.50 | 46.65 | 46.88 | 2,225,924 | +0.66(+1.43%) |
Feb 19, 2019 | 46.22 | 46.49 | 46.12 | 46.22 | 1,649,548 | +0.43(+0.94%) |
Feb 15, 2019 | 45.55 | 46.05 | 45.52 | 45.79 | 1,445,400 | +0.67(+1.48%) |
Feb 14, 2019 | 45.00 | 45.41 | 44.94 | 45.12 | 729,379 | +0.06(+0.13%) |
Feb 13, 2019 | 44.53 | 45.34 | 44.48 | 45.06 | 1,468,228 | +0.78(+1.76%) |
Feb 12, 2019 | 44.03 | 44.49 | 44.03 | 44.28 | 1,154,131 | -0.31(-0.70%) |
Feb 11, 2019 | 44.51 | 44.71 | 44.20 | 44.59 | 2,042,485 | +0.30(+0.68%) |
Feb 08, 2019 | 44.40 | 44.50 | 43.67 | 44.29 | 2,078,400 | +1.23(+2.86%) |
Feb 07, 2019 | 42.93 | 43.15 | 42.43 | 43.06 | 3,005,887 | -1.16(-2.62%) |
Feb 06, 2019 | 44.49 | 44.67 | 43.98 | 44.22 | 2,812,376 | -1.64(-3.58%) |
Feb 05, 2019 | 46.20 | 46.22 | 45.76 | 45.86 | 1,597,239 | -0.43(-0.93%) |
Feb 04, 2019 | 45.89 | 46.42 | 45.81 | 46.29 | 1,974,417 | +0.14(+0.30%) |
Feb 01, 2019 | 50.00 | 50.04 | 45.12 | 46.15 | 6,962,700 | -3.97(-7.92%) |
Jan 31, 2019 | 50.04 | 50.54 | 49.69 | 50.12 | 1,575,974 | +0.92(+1.87%) |
Jan 30, 2019 | 48.78 | 49.26 | 48.31 | 49.20 | 921,300 | +0.42(+0.86%) |
Jan 29, 2019 | 49.04 | 49.11 | 48.63 | 48.78 | 673,472 | -0.05(-0.10%) |
Jan 28, 2019 | 48.52 | 48.93 | 48.20 | 48.83 | 743,803 | +0.07(+0.14%) |
Jan 25, 2019 | 48.93 | 49.01 | 48.66 | 48.76 | 782,100 | +0.39(+0.81%) |
Jan 24, 2019 | 48.14 | 48.41 | 47.98 | 48.37 | 886,859 | -0.09(-0.19%) |
Jan 23, 2019 | 49.02 | 49.12 | 48.09 | 48.46 | 803,160 | -0.01(-0.02%) |
Jan 22, 2019 | 49.04 | 49.15 | 48.18 | 48.47 | 901,786 | -1.71(-3.41%) |
Jan 18, 2019 | 50.11 | 50.36 | 49.79 | 50.18 | 889,400 | +0.67(+1.35%) |
Jan 17, 2019 | 49.03 | 49.76 | 48.86 | 49.51 | 708,686 | -0.10(-0.20%) |
Jan 16, 2019 | 49.58 | 49.92 | 49.48 | 49.61 | 880,840 | -0.23(-0.46%) |
Jan 15, 2019 | 49.64 | 50.13 | 49.60 | 49.84 | 985,782 | +1.42(+2.93%) |
Jan 14, 2019 | 48.70 | 48.74 | 48.30 | 48.42 | 733,170 | -0.56(-1.14%) |
Jan 11, 2019 | 48.88 | 49.08 | 48.77 | 48.98 | 590,900 | -0.12(-0.24%) |
Jan 10, 2019 | 48.68 | 49.12 | 48.50 | 49.10 | 1,066,962 | -0.83(-1.66%) |
Jan 09, 2019 | 49.81 | 50.13 | 49.32 | 49.93 | 658,942 | +0.04(+0.08%) |
Jan 08, 2019 | 50.15 | 50.26 | 49.41 | 49.89 | 1,033,048 | +0.17(+0.34%) |
Jan 07, 2019 | 49.46 | 50.31 | 49.43 | 49.72 | 673,971 | +0.51(+1.04%) |
Jan 04, 2019 | 48.12 | 49.55 | 48.02 | 49.21 | 1,185,000 | +2.19(+4.66%) |
Jan 03, 2019 | 48.23 | 48.28 | 46.89 | 47.02 | 1,618,535 | -1.70(-3.49%) |
Jan 02, 2019 | 47.57 | 48.98 | 47.40 | 48.72 | 779,854 | +0.44(+0.91%) |
Dec 31, 2018 | 48.73 | 48.81 | 47.92 | 48.28 | 858,700 | +0.14(+0.29%) |
Dec 28, 2018 | 48.61 | 48.71 | 47.85 | 48.14 | 607,700 | -0.39(-0.80%) |
Dec 27, 2018 | 47.60 | 48.53 | 47.06 | 48.53 | 805,995 | +0.91(+1.91%) |
Dec 26, 2018 | 46.78 | 47.67 | 45.85 | 47.62 | 1,151,619 | +1.74(+3.79%) |
Dec 24, 2018 | 46.07 | 46.57 | 45.63 | 45.88 | 807,600 | -0.85(-1.82%) |
Dec 21, 2018 | 47.38 | 47.91 | 46.69 | 46.73 | 1,240,600 | -1.54(-3.19%) |
Dec 20, 2018 | 48.60 | 49.20 | 47.72 | 48.27 | 1,312,563 | -0.49(-1.00%) |
Dec 19, 2018 | 49.39 | 49.98 | 48.34 | 48.76 | 1,428,070 | -0.63(-1.28%) |
Dec 18, 2018 | 50.02 | 50.21 | 49.24 | 49.39 | 1,163,946 | -1.11(-2.20%) |
Dec 17, 2018 | 51.19 | 51.28 | 50.26 | 50.50 | 711,489 | -0.79(-1.54%) |
Dec 14, 2018 | 51.61 | 51.91 | 51.15 | 51.29 | 750,600 | -0.91(-1.74%) |
Dec 13, 2018 | 52.59 | 52.80 | 52.03 | 52.20 | 619,768 | -0.42(-0.80%) |
Dec 12, 2018 | 52.56 | 53.31 | 52.43 | 52.62 | 926,778 | +1.47(+2.87%) |
Dec 11, 2018 | 51.63 | 51.80 | 50.90 | 51.15 | 1,814,342 | +0.04(+0.08%) |
Dec 10, 2018 | 50.65 | 51.28 | 50.16 | 51.11 | 1,023,994 | -0.02(-0.04%) |
Dec 07, 2018 | 52.00 | 52.32 | 51.01 | 51.13 | 635,000 | -0.73(-1.41%) |
Dec 06, 2018 | 50.66 | 51.92 | 50.63 | 51.86 | 783,417 | +0.35(+0.68%) |
Dec 04, 2018 | 53.09 | 53.21 | 51.44 | 51.51 | 1,113,200 | -2.66(-4.91%) |