Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.31 | 46.84 | 46.14 | 46.77 | 3,986,493 | +0.47(+1.02%) |
Feb 27, 2019 | 46.14 | 46.39 | 45.92 | 46.30 | 1,921,409 | +0.00(+0.00%) |
Feb 26, 2019 | 46.39 | 46.44 | 46.06 | 46.30 | 2,371,122 | +0.03(+0.06%) |
Feb 25, 2019 | 46.61 | 46.62 | 46.01 | 46.27 | 2,284,701 | -0.33(-0.70%) |
Feb 22, 2019 | 46.01 | 46.61 | 45.74 | 46.60 | 2,426,373 | +0.68(+1.48%) |
Feb 21, 2019 | 45.26 | 46.08 | 45.12 | 45.92 | 2,910,359 | +0.53(+1.17%) |
Feb 20, 2019 | 45.40 | 45.50 | 45.06 | 45.38 | 4,196,275 | +0.00(+0.00%) |
Feb 19, 2019 | 45.34 | 45.51 | 45.20 | 45.38 | 2,939,203 | +0.02(+0.04%) |
Feb 15, 2019 | 45.44 | 45.44 | 45.07 | 45.37 | 4,025,034 | +0.23(+0.51%) |
Feb 14, 2019 | 45.44 | 45.53 | 45.05 | 45.14 | 2,649,426 | -0.24(-0.53%) |
Feb 13, 2019 | 45.27 | 45.43 | 45.12 | 45.38 | 2,156,085 | -0.01(-0.02%) |
Feb 12, 2019 | 45.46 | 45.66 | 45.10 | 45.38 | 2,306,363 | -0.03(-0.08%) |
Feb 11, 2019 | 45.54 | 45.69 | 44.63 | 45.42 | 2,015,986 | -0.10(-0.23%) |
Feb 08, 2019 | 45.13 | 45.55 | 45.02 | 45.52 | 2,438,702 | +0.30(+0.67%) |
Feb 07, 2019 | 44.77 | 45.24 | 44.43 | 45.22 | 2,155,249 | +0.53(+1.19%) |
Feb 06, 2019 | 44.59 | 44.83 | 44.39 | 44.69 | 1,947,598 | -0.06(-0.13%) |
Feb 05, 2019 | 44.58 | 44.92 | 44.34 | 44.75 | 2,421,611 | +0.04(+0.10%) |
Feb 04, 2019 | 44.31 | 44.72 | 43.96 | 44.71 | 3,005,234 | +0.19(+0.42%) |
Feb 01, 2019 | 44.76 | 44.85 | 43.97 | 44.52 | 3,273,393 | -0.31(-0.69%) |
Jan 31, 2019 | 43.53 | 45.01 | 43.05 | 44.83 | 4,098,822 | +0.93(+2.12%) |
Jan 30, 2019 | 43.31 | 43.98 | 43.28 | 43.90 | 2,224,712 | +0.38(+0.88%) |
Jan 29, 2019 | 43.49 | 43.73 | 43.24 | 43.51 | 1,849,709 | +0.16(+0.37%) |
Jan 28, 2019 | 43.34 | 43.58 | 42.99 | 43.35 | 2,028,071 | -0.01(-0.02%) |
Jan 25, 2019 | 43.93 | 44.25 | 43.30 | 43.36 | 2,380,096 | -0.75(-1.70%) |
Jan 24, 2019 | 43.86 | 44.13 | 43.45 | 44.11 | 2,582,783 | +0.21(+0.49%) |
Jan 23, 2019 | 43.47 | 43.91 | 43.47 | 43.90 | 3,077,588 | +0.41(+0.94%) |
Jan 22, 2019 | 43.52 | 43.85 | 43.08 | 43.49 | 2,226,837 | +0.07(+0.16%) |
Jan 18, 2019 | 43.48 | 43.70 | 43.15 | 43.42 | 2,641,661 | -0.09(-0.20%) |
Jan 17, 2019 | 42.99 | 43.58 | 42.92 | 43.50 | 2,355,152 | +0.38(+0.87%) |
Jan 16, 2019 | 42.78 | 43.22 | 42.45 | 43.13 | 2,730,754 | +0.27(+0.64%) |
Jan 15, 2019 | 42.07 | 43.01 | 42.00 | 42.85 | 2,653,190 | +0.73(+1.74%) |
Jan 14, 2019 | 42.15 | 42.21 | 41.63 | 42.12 | 3,010,166 | -0.32(-0.74%) |
Jan 11, 2019 | 42.49 | 42.53 | 42.09 | 42.44 | 2,238,650 | -0.08(-0.18%) |
Jan 10, 2019 | 41.79 | 42.56 | 41.67 | 42.51 | 2,865,455 | +0.82(+1.96%) |
Jan 09, 2019 | 41.94 | 42.31 | 41.61 | 41.69 | 3,032,762 | -0.40(-0.95%) |
Jan 08, 2019 | 41.39 | 42.18 | 41.34 | 42.09 | 2,601,626 | +0.62(+1.50%) |
Jan 07, 2019 | 41.48 | 41.77 | 41.23 | 41.47 | 2,642,410 | -0.21(-0.51%) |
Jan 04, 2019 | 41.04 | 41.76 | 41.04 | 41.69 | 3,467,371 | +0.38(+0.93%) |
Jan 03, 2019 | 41.18 | 41.63 | 41.02 | 41.30 | 3,622,471 | +0.08(+0.19%) |
Jan 02, 2019 | 42.26 | 42.29 | 40.93 | 41.22 | 3,538,236 | -1.14(-2.70%) |
Dec 31, 2018 | 42.18 | 42.44 | 41.74 | 42.37 | 3,186,939 | +0.24(+0.57%) |
Dec 28, 2018 | 42.35 | 42.62 | 41.95 | 42.13 | 3,267,564 | -0.06(-0.14%) |
Dec 27, 2018 | 41.77 | 42.19 | 40.99 | 42.19 | 3,815,307 | +0.48(+1.15%) |
Dec 26, 2018 | 41.24 | 41.76 | 40.64 | 41.71 | 4,041,476 | +0.54(+1.31%) |
Dec 24, 2018 | 43.72 | 43.85 | 41.15 | 41.17 | 2,486,386 | -2.49(-5.71%) |
Dec 21, 2018 | 43.62 | 44.72 | 43.43 | 43.66 | 5,886,843 | +0.04(+0.10%) |
Dec 20, 2018 | 43.66 | 44.27 | 43.03 | 43.62 | 4,426,672 | +0.00(+0.00%) |
Dec 19, 2018 | 43.80 | 44.13 | 43.25 | 43.62 | 3,496,842 | -0.06(-0.14%) |
Dec 18, 2018 | 44.08 | 44.49 | 43.54 | 43.68 | 2,665,458 | -0.18(-0.41%) |
Dec 17, 2018 | 45.19 | 45.36 | 43.71 | 43.86 | 3,496,235 | -1.27(-2.82%) |
Dec 14, 2018 | 45.64 | 45.93 | 45.06 | 45.13 | 2,637,559 | -0.50(-1.10%) |
Dec 13, 2018 | 44.96 | 45.73 | 44.96 | 45.64 | 2,223,441 | +0.64(+1.42%) |
Dec 12, 2018 | 45.41 | 45.64 | 44.94 | 45.00 | 2,186,818 | -0.37(-0.81%) |
Dec 11, 2018 | 45.41 | 45.55 | 44.96 | 45.36 | 2,248,665 | +0.02(+0.04%) |
Dec 10, 2018 | 45.20 | 45.45 | 44.52 | 45.35 | 2,541,070 | +0.18(+0.40%) |
Dec 07, 2018 | 45.20 | 45.44 | 44.68 | 45.17 | 2,904,515 | +0.02(+0.04%) |
Dec 06, 2018 | 45.12 | 45.22 | 44.07 | 45.15 | 4,114,547 | +0.29(+0.65%) |
Dec 04, 2018 | 44.73 | 45.53 | 44.73 | 44.86 | 2,747,951 | +0.19(+0.42%) |