Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.12 | 43.60 | 43.02 | 43.24 | 5,045,819 | +0.13(+0.31%) |
Feb 27, 2019 | 42.96 | 43.51 | 42.71 | 43.11 | 3,162,561 | +0.07(+0.16%) |
Feb 26, 2019 | 43.01 | 43.37 | 42.98 | 43.04 | 2,594,228 | -0.04(-0.10%) |
Feb 25, 2019 | 43.08 | 43.37 | 42.96 | 43.08 | 3,428,893 | +0.18(+0.43%) |
Feb 22, 2019 | 43.14 | 43.17 | 42.79 | 42.90 | 3,321,860 | -0.13(-0.31%) |
Feb 21, 2019 | 43.25 | 43.33 | 42.85 | 43.03 | 4,430,533 | -0.19(-0.45%) |
Feb 20, 2019 | 43.12 | 43.31 | 43.02 | 43.23 | 3,371,963 | +0.11(+0.27%) |
Feb 19, 2019 | 43.06 | 43.29 | 43.03 | 43.11 | 3,298,602 | -0.02(-0.04%) |
Feb 15, 2019 | 42.87 | 43.22 | 42.84 | 43.13 | 3,862,575 | +0.60(+1.40%) |
Feb 14, 2019 | 42.56 | 42.82 | 42.41 | 42.53 | 2,776,409 | -0.37(-0.86%) |
Feb 13, 2019 | 42.94 | 43.19 | 42.73 | 42.90 | 2,405,195 | +0.07(+0.16%) |
Feb 12, 2019 | 42.44 | 42.94 | 42.37 | 42.83 | 2,918,646 | +0.59(+1.39%) |
Feb 11, 2019 | 42.28 | 42.32 | 41.86 | 42.24 | 3,774,530 | +0.08(+0.19%) |
Feb 08, 2019 | 42.18 | 42.36 | 41.73 | 42.17 | 3,018,051 | -0.24(-0.56%) |
Feb 07, 2019 | 42.10 | 42.50 | 41.91 | 42.40 | 3,187,323 | +0.04(+0.10%) |
Feb 06, 2019 | 42.14 | 42.50 | 42.06 | 42.36 | 4,230,243 | +0.16(+0.37%) |
Feb 05, 2019 | 41.98 | 42.25 | 41.84 | 42.20 | 3,837,609 | +0.18(+0.42%) |
Feb 04, 2019 | 42.15 | 42.15 | 41.64 | 42.03 | 4,721,938 | +0.07(+0.17%) |
Feb 01, 2019 | 41.83 | 42.52 | 41.47 | 41.96 | 6,240,749 | +0.21(+0.50%) |
Jan 31, 2019 | 41.19 | 42.32 | 41.13 | 41.75 | 9,126,087 | +0.28(+0.68%) |
Jan 30, 2019 | 41.27 | 41.80 | 41.10 | 41.47 | 5,052,827 | +0.24(+0.57%) |
Jan 29, 2019 | 41.43 | 41.58 | 41.17 | 41.23 | 3,022,906 | -0.21(-0.51%) |
Jan 28, 2019 | 41.48 | 41.59 | 41.15 | 41.44 | 3,720,158 | -0.19(-0.46%) |
Jan 25, 2019 | 41.77 | 41.90 | 41.50 | 41.63 | 3,309,538 | +0.21(+0.51%) |
Jan 24, 2019 | 41.54 | 41.84 | 41.39 | 41.42 | 3,119,522 | -0.27(-0.65%) |
Jan 23, 2019 | 41.79 | 41.97 | 41.26 | 41.69 | 3,351,489 | +0.22(+0.53%) |
Jan 22, 2019 | 41.65 | 42.05 | 41.31 | 41.47 | 6,791,393 | -0.27(-0.65%) |
Jan 18, 2019 | 41.62 | 41.86 | 41.38 | 41.75 | 6,156,308 | +0.33(+0.80%) |
Jan 17, 2019 | 40.78 | 41.47 | 40.77 | 41.41 | 3,874,544 | +0.45(+1.09%) |
Jan 16, 2019 | 40.91 | 41.26 | 40.75 | 40.97 | 4,057,728 | +0.36(+0.88%) |
Jan 15, 2019 | 40.13 | 40.72 | 40.12 | 40.61 | 4,584,097 | +0.41(+1.02%) |
Jan 14, 2019 | 39.77 | 40.54 | 39.75 | 40.20 | 4,117,098 | +0.21(+0.53%) |
Jan 11, 2019 | 40.01 | 40.13 | 39.69 | 39.99 | 2,721,536 | -0.07(-0.17%) |
Jan 10, 2019 | 39.61 | 40.15 | 39.58 | 40.06 | 4,242,705 | +0.50(+1.26%) |
Jan 09, 2019 | 39.81 | 40.08 | 39.51 | 39.56 | 5,143,123 | -0.09(-0.22%) |
Jan 08, 2019 | 39.83 | 39.97 | 39.23 | 39.65 | 3,447,320 | +0.12(+0.31%) |
Jan 07, 2019 | 39.29 | 39.93 | 39.11 | 39.52 | 3,901,446 | +0.21(+0.53%) |
Jan 04, 2019 | 39.40 | 39.60 | 39.11 | 39.31 | 5,440,559 | +0.48(+1.24%) |
Jan 03, 2019 | 39.71 | 39.89 | 38.75 | 38.83 | 4,843,868 | -1.01(-2.53%) |
Jan 02, 2019 | 39.02 | 39.89 | 38.97 | 39.84 | 4,569,944 | -0.03(-0.09%) |
Dec 31, 2018 | 39.50 | 39.88 | 39.30 | 39.87 | 3,087,638 | +0.53(+1.36%) |
Dec 28, 2018 | 39.48 | 39.79 | 39.16 | 39.34 | 3,787,275 | -0.03(-0.07%) |
Dec 27, 2018 | 38.23 | 39.37 | 37.98 | 39.37 | 4,555,272 | +0.74(+1.90%) |
Dec 26, 2018 | 37.24 | 38.65 | 36.65 | 38.63 | 4,524,947 | +1.58(+4.28%) |
Dec 24, 2018 | 37.57 | 37.84 | 37.05 | 37.05 | 2,518,718 | -0.79(-2.08%) |
Dec 21, 2018 | 37.99 | 38.75 | 37.69 | 37.83 | 9,294,680 | -0.15(-0.39%) |
Dec 20, 2018 | 38.34 | 38.59 | 37.73 | 37.98 | 5,284,929 | -0.51(-1.32%) |
Dec 19, 2018 | 38.94 | 39.49 | 38.21 | 38.49 | 6,232,265 | -0.49(-1.26%) |
Dec 18, 2018 | 39.01 | 39.47 | 38.74 | 38.98 | 5,121,424 | +0.19(+0.50%) |
Dec 17, 2018 | 38.90 | 39.45 | 38.59 | 38.79 | 5,784,618 | -0.25(-0.65%) |
Dec 14, 2018 | 39.65 | 39.86 | 38.93 | 39.04 | 5,380,685 | -1.00(-2.49%) |
Dec 13, 2018 | 38.88 | 40.08 | 38.73 | 40.04 | 8,759,902 | +2.49(+6.64%) |
Dec 12, 2018 | 37.75 | 38.02 | 37.50 | 37.54 | 3,267,543 | +0.23(+0.61%) |
Dec 11, 2018 | 37.89 | 38.17 | 37.30 | 37.32 | 3,709,973 | -0.35(-0.93%) |
Dec 10, 2018 | 37.83 | 37.90 | 36.98 | 37.67 | 4,017,999 | -0.18(-0.49%) |
Dec 07, 2018 | 38.15 | 38.53 | 37.71 | 37.85 | 4,358,823 | -0.26(-0.69%) |
Dec 06, 2018 | 38.30 | 38.40 | 37.33 | 38.11 | 6,086,473 | -0.65(-1.67%) |
Dec 04, 2018 | 40.35 | 40.38 | 38.76 | 38.76 | 5,348,234 | -1.56(-3.86%) |