Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.20 | 55.69 | 54.47 | 55.15 | 1,403,286 | -0.39(-0.70%) |
Feb 27, 2019 | 54.95 | 56.23 | 54.66 | 55.54 | 3,678,571 | +0.53(+0.96%) |
Feb 26, 2019 | 54.50 | 55.25 | 54.29 | 55.01 | 2,335,179 | +0.27(+0.49%) |
Feb 25, 2019 | 54.50 | 54.97 | 54.09 | 54.74 | 1,584,259 | +0.75(+1.39%) |
Feb 22, 2019 | 54.06 | 54.29 | 53.61 | 53.99 | 1,224,700 | +0.16(+0.30%) |
Feb 21, 2019 | 54.11 | 54.49 | 53.64 | 53.83 | 1,021,089 | -0.28(-0.52%) |
Feb 20, 2019 | 54.33 | 54.88 | 53.85 | 54.11 | 1,474,355 | -0.22(-0.40%) |
Feb 19, 2019 | 53.78 | 54.86 | 53.40 | 54.33 | 1,895,036 | +0.70(+1.31%) |
Feb 15, 2019 | 53.50 | 54.04 | 53.39 | 53.63 | 1,433,500 | +0.30(+0.56%) |
Feb 14, 2019 | 53.50 | 53.60 | 52.56 | 53.33 | 2,835,736 | -0.32(-0.60%) |
Feb 13, 2019 | 53.15 | 54.08 | 52.75 | 53.65 | 3,383,359 | +0.99(+1.88%) |
Feb 12, 2019 | 52.00 | 52.84 | 51.81 | 52.66 | 2,385,020 | +1.03(+1.99%) |
Feb 11, 2019 | 51.51 | 52.25 | 50.40 | 51.63 | 1,143,487 | -0.14(-0.27%) |
Feb 08, 2019 | 50.05 | 51.94 | 49.55 | 51.77 | 1,065,600 | +1.06(+2.09%) |
Feb 07, 2019 | 50.90 | 51.55 | 49.77 | 50.71 | 1,953,732 | -0.59(-1.15%) |
Feb 06, 2019 | 52.45 | 52.45 | 50.54 | 51.30 | 1,812,823 | -1.15(-2.19%) |
Feb 05, 2019 | 51.26 | 52.60 | 50.75 | 52.45 | 2,583,652 | +1.41(+2.76%) |
Feb 04, 2019 | 49.99 | 51.23 | 49.76 | 51.04 | 2,422,506 | +1.08(+2.16%) |
Feb 01, 2019 | 49.33 | 49.99 | 48.21 | 49.96 | 2,802,500 | +0.51(+1.03%) |
Jan 31, 2019 | 49.46 | 50.03 | 49.11 | 49.45 | 2,551,355 | +0.08(+0.16%) |
Jan 30, 2019 | 48.78 | 49.43 | 48.24 | 49.37 | 2,215,802 | +1.07(+2.22%) |
Jan 29, 2019 | 48.99 | 49.38 | 47.54 | 48.30 | 1,616,448 | -0.52(-1.07%) |
Jan 28, 2019 | 47.94 | 48.88 | 47.55 | 48.82 | 1,977,001 | +0.25(+0.51%) |
Jan 25, 2019 | 47.22 | 48.60 | 47.00 | 48.57 | 1,937,100 | +1.86(+3.98%) |
Jan 24, 2019 | 45.68 | 46.75 | 45.25 | 46.71 | 1,291,172 | +1.31(+2.89%) |
Jan 23, 2019 | 45.88 | 47.00 | 44.54 | 45.40 | 1,748,115 | -0.45(-0.98%) |
Jan 22, 2019 | 46.45 | 46.60 | 45.60 | 45.85 | 1,758,273 | -1.15(-2.45%) |
Jan 18, 2019 | 45.10 | 47.20 | 45.05 | 47.00 | 3,420,300 | +2.10(+4.68%) |
Jan 17, 2019 | 42.64 | 45.02 | 42.22 | 44.90 | 2,914,533 | +1.84(+4.27%) |
Jan 16, 2019 | 45.00 | 45.00 | 42.52 | 43.06 | 3,720,823 | -1.93(-4.29%) |
Jan 15, 2019 | 44.50 | 45.19 | 43.50 | 44.99 | 2,879,489 | +1.77(+4.10%) |
Jan 14, 2019 | 43.13 | 43.30 | 42.40 | 43.22 | 708,637 | -0.26(-0.60%) |
Jan 11, 2019 | 43.85 | 44.10 | 43.10 | 43.48 | 1,656,000 | -0.55(-1.25%) |
Jan 10, 2019 | 42.20 | 44.60 | 42.16 | 44.03 | 7,249,387 | +1.36(+3.19%) |
Jan 09, 2019 | 42.00 | 42.99 | 41.84 | 42.67 | 2,035,814 | +0.59(+1.40%) |
Jan 08, 2019 | 41.96 | 42.32 | 40.93 | 42.08 | 3,192,569 | +0.39(+0.94%) |
Jan 07, 2019 | 40.04 | 42.20 | 39.50 | 41.69 | 2,628,876 | +0.79(+1.93%) |
Jan 04, 2019 | 39.52 | 41.41 | 39.42 | 40.90 | 1,852,500 | +2.07(+5.33%) |
Jan 03, 2019 | 40.00 | 40.52 | 38.80 | 38.83 | 986,878 | -1.99(-4.88%) |
Jan 02, 2019 | 39.27 | 40.83 | 39.14 | 40.82 | 1,674,298 | +0.74(+1.85%) |
Dec 31, 2018 | 40.60 | 40.98 | 39.15 | 40.08 | 2,255,900 | -0.42(-1.04%) |
Dec 28, 2018 | 40.99 | 41.05 | 39.89 | 40.50 | 2,522,600 | -0.49(-1.20%) |
Dec 27, 2018 | 39.10 | 41.00 | 39.00 | 40.99 | 1,549,537 | +1.34(+3.38%) |
Dec 26, 2018 | 37.83 | 39.72 | 37.57 | 39.65 | 1,531,466 | +2.17(+5.79%) |
Dec 24, 2018 | 37.29 | 37.96 | 36.25 | 37.48 | 1,374,700 | -0.51(-1.34%) |
Dec 21, 2018 | 39.82 | 40.87 | 37.27 | 37.99 | 8,328,200 | -1.92(-4.81%) |
Dec 20, 2018 | 40.90 | 41.74 | 39.02 | 39.91 | 4,337,466 | -1.20(-2.92%) |
Dec 19, 2018 | 41.21 | 42.02 | 40.76 | 41.11 | 4,239,230 | -0.76(-1.82%) |
Dec 18, 2018 | 41.83 | 42.57 | 40.88 | 41.87 | 5,487,268 | +0.12(+0.29%) |
Dec 17, 2018 | 42.51 | 43.35 | 41.23 | 41.75 | 4,276,128 | -1.14(-2.66%) |
Dec 14, 2018 | 42.27 | 43.32 | 41.61 | 42.89 | 3,513,300 | -0.26(-0.60%) |
Dec 13, 2018 | 42.23 | 43.32 | 42.14 | 43.15 | 3,292,807 | +0.75(+1.77%) |
Dec 12, 2018 | 41.66 | 43.32 | 41.66 | 42.40 | 4,112,877 | +0.74(+1.78%) |
Dec 11, 2018 | 39.67 | 41.66 | 39.40 | 41.66 | 4,912,017 | +0.97(+2.38%) |
Dec 10, 2018 | 38.76 | 41.06 | 38.76 | 40.69 | 2,797,891 | +1.03(+2.60%) |
Dec 07, 2018 | 42.00 | 43.22 | 38.75 | 39.66 | 4,744,600 | -2.11(-5.05%) |
Dec 06, 2018 | 40.06 | 41.98 | 40.05 | 41.77 | 2,997,296 | +0.30(+0.72%) |
Dec 04, 2018 | 42.15 | 42.94 | 41.16 | 41.47 | 2,656,500 | -1.05(-2.47%) |