Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 50.75 | 51.11 | 50.36 | 50.85 | 4,089,118 | +0.05(+0.09%) |
Feb 27, 2019 | 50.20 | 51.35 | 49.81 | 50.81 | 4,654,799 | +0.60(+1.20%) |
Feb 26, 2019 | 50.41 | 50.74 | 49.71 | 50.20 | 4,402,881 | +0.55(+1.11%) |
Feb 25, 2019 | 50.08 | 50.08 | 49.51 | 49.65 | 3,881,843 | -0.38(-0.75%) |
Feb 22, 2019 | 49.84 | 50.18 | 49.67 | 50.03 | 2,352,769 | +0.34(+0.69%) |
Feb 21, 2019 | 49.14 | 49.76 | 49.13 | 49.68 | 3,167,016 | +0.23(+0.46%) |
Feb 20, 2019 | 49.02 | 49.53 | 48.92 | 49.46 | 3,403,745 | +0.36(+0.74%) |
Feb 19, 2019 | 48.21 | 49.20 | 48.08 | 49.09 | 3,507,950 | +0.43(+0.88%) |
Feb 15, 2019 | 48.39 | 48.78 | 48.35 | 48.67 | 3,960,677 | +0.51(+1.06%) |
Feb 14, 2019 | 48.33 | 48.49 | 48.08 | 48.15 | 3,412,740 | -0.08(-0.17%) |
Feb 13, 2019 | 47.95 | 48.30 | 47.84 | 48.24 | 4,721,555 | +0.05(+0.11%) |
Feb 12, 2019 | 48.72 | 48.72 | 47.81 | 48.18 | 6,371,710 | -0.35(-0.72%) |
Feb 11, 2019 | 49.78 | 49.78 | 48.32 | 48.53 | 7,059,067 | -1.25(-2.52%) |
Feb 08, 2019 | 49.91 | 50.02 | 49.40 | 49.79 | 2,821,713 | -0.04(-0.08%) |
Feb 07, 2019 | 49.66 | 49.86 | 49.40 | 49.83 | 3,295,564 | +0.11(+0.23%) |
Feb 06, 2019 | 49.42 | 50.03 | 49.27 | 49.72 | 4,239,225 | +0.28(+0.56%) |
Feb 05, 2019 | 49.43 | 49.57 | 49.08 | 49.44 | 3,444,565 | -0.04(-0.09%) |
Feb 04, 2019 | 49.05 | 49.48 | 48.79 | 49.48 | 3,249,828 | +0.19(+0.38%) |
Feb 01, 2019 | 49.26 | 49.46 | 48.90 | 49.29 | 3,982,230 | -0.10(-0.20%) |
Jan 31, 2019 | 48.50 | 49.47 | 48.28 | 49.39 | 5,014,526 | +0.88(+1.81%) |
Jan 30, 2019 | 47.92 | 48.66 | 47.92 | 48.51 | 3,752,592 | +0.44(+0.92%) |
Jan 29, 2019 | 47.86 | 48.28 | 47.72 | 48.07 | 4,143,101 | +0.36(+0.75%) |
Jan 28, 2019 | 47.76 | 47.89 | 47.48 | 47.71 | 3,955,336 | -0.04(-0.09%) |
Jan 25, 2019 | 47.75 | 47.86 | 47.51 | 47.75 | 3,898,388 | -0.11(-0.22%) |
Jan 24, 2019 | 47.94 | 47.96 | 47.30 | 47.86 | 3,886,923 | +0.19(+0.39%) |
Jan 23, 2019 | 47.37 | 47.77 | 47.16 | 47.67 | 3,584,130 | +0.23(+0.48%) |
Jan 22, 2019 | 47.54 | 47.73 | 47.07 | 47.45 | 3,144,538 | -0.13(-0.27%) |
Jan 18, 2019 | 47.73 | 47.80 | 47.37 | 47.57 | 3,594,522 | +0.13(+0.28%) |
Jan 17, 2019 | 47.35 | 47.69 | 47.21 | 47.44 | 2,850,825 | -0.13(-0.27%) |
Jan 16, 2019 | 47.43 | 47.69 | 47.26 | 47.57 | 4,432,745 | +0.05(+0.10%) |
Jan 15, 2019 | 47.04 | 48.13 | 47.03 | 47.52 | 4,906,202 | +0.33(+0.71%) |
Jan 14, 2019 | 47.74 | 47.81 | 46.87 | 47.19 | 4,870,136 | -0.97(-2.02%) |
Jan 11, 2019 | 48.32 | 48.55 | 47.91 | 48.16 | 3,186,684 | -0.16(-0.32%) |
Jan 10, 2019 | 47.57 | 48.37 | 47.37 | 48.32 | 3,083,840 | +0.85(+1.79%) |
Jan 09, 2019 | 47.94 | 48.20 | 47.30 | 47.47 | 4,002,738 | -0.47(-0.98%) |
Jan 08, 2019 | 46.74 | 48.05 | 46.48 | 47.94 | 3,850,016 | +1.30(+2.80%) |
Jan 07, 2019 | 46.54 | 46.97 | 46.14 | 46.63 | 6,758,228 | -0.01(-0.02%) |
Jan 04, 2019 | 44.99 | 46.65 | 44.99 | 46.64 | 6,414,104 | +1.36(+2.99%) |
Jan 03, 2019 | 45.08 | 45.59 | 44.82 | 45.28 | 3,052,859 | +0.21(+0.46%) |
Jan 02, 2019 | 45.59 | 45.59 | 44.79 | 45.08 | 2,833,699 | -0.60(-1.32%) |
Dec 31, 2018 | 45.42 | 46.08 | 44.98 | 45.68 | 4,352,884 | +0.39(+0.86%) |
Dec 28, 2018 | 45.25 | 45.69 | 45.05 | 45.29 | 5,163,115 | +0.23(+0.52%) |
Dec 27, 2018 | 45.15 | 45.40 | 43.91 | 45.06 | 5,559,927 | -0.16(-0.35%) |
Dec 26, 2018 | 44.92 | 45.42 | 44.36 | 45.22 | 7,958,361 | +0.25(+0.55%) |
Dec 24, 2018 | 47.10 | 47.10 | 44.60 | 44.97 | 2,882,874 | -1.85(-3.95%) |
Dec 21, 2018 | 47.54 | 48.60 | 46.69 | 46.82 | 6,647,257 | -0.52(-1.10%) |
Dec 20, 2018 | 47.88 | 48.48 | 46.62 | 47.34 | 5,019,798 | -0.37(-0.77%) |
Dec 19, 2018 | 47.85 | 48.22 | 47.42 | 47.71 | 6,049,713 | +0.04(+0.09%) |
Dec 18, 2018 | 48.32 | 48.79 | 47.47 | 47.67 | 4,253,683 | -0.46(-0.95%) |
Dec 17, 2018 | 49.84 | 49.87 | 47.82 | 48.12 | 4,768,896 | -1.49(-3.00%) |
Dec 14, 2018 | 49.24 | 49.62 | 49.06 | 49.61 | 5,738,044 | +0.37(+0.76%) |
Dec 13, 2018 | 48.84 | 49.61 | 48.84 | 49.24 | 3,327,012 | +0.39(+0.81%) |
Dec 12, 2018 | 49.12 | 49.38 | 48.78 | 48.85 | 10,673,441 | -0.17(-0.34%) |
Dec 11, 2018 | 48.83 | 49.31 | 48.52 | 49.01 | 2,393,158 | +0.36(+0.75%) |
Dec 10, 2018 | 48.50 | 48.85 | 47.52 | 48.65 | 5,072,824 | +0.10(+0.21%) |
Dec 07, 2018 | 48.51 | 49.13 | 48.22 | 48.55 | 3,980,043 | +0.10(+0.22%) |
Dec 06, 2018 | 49.09 | 49.09 | 47.49 | 48.45 | 4,212,024 | -0.49(-0.99%) |
Dec 04, 2018 | 48.91 | 49.78 | 48.79 | 48.93 | 3,662,881 | +0.17(+0.35%) |