Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.24 | 42.48 | 41.71 | 42.11 | 6,503,947 | -0.18(-0.43%) |
Feb 27, 2019 | 41.90 | 42.55 | 41.81 | 42.29 | 5,127,565 | +0.42(+1.01%) |
Feb 26, 2019 | 41.76 | 42.00 | 41.49 | 41.87 | 6,596,899 | +0.30(+0.73%) |
Feb 25, 2019 | 41.67 | 41.97 | 41.55 | 41.57 | 5,802,756 | +0.13(+0.31%) |
Feb 22, 2019 | 41.16 | 41.46 | 41.01 | 41.44 | 5,663,795 | +0.19(+0.47%) |
Feb 21, 2019 | 41.89 | 42.07 | 41.11 | 41.25 | 8,603,498 | -0.65(-1.56%) |
Feb 20, 2019 | 41.88 | 42.12 | 41.74 | 41.90 | 3,340,079 | +0.06(+0.15%) |
Feb 19, 2019 | 41.59 | 41.95 | 41.43 | 41.83 | 3,349,975 | +0.22(+0.53%) |
Feb 15, 2019 | 41.24 | 41.79 | 41.20 | 41.61 | 3,239,069 | +0.48(+1.16%) |
Feb 14, 2019 | 40.77 | 41.33 | 40.55 | 41.14 | 5,310,724 | -0.08(-0.20%) |
Feb 13, 2019 | 41.20 | 41.33 | 40.73 | 41.22 | 4,510,484 | +0.02(+0.04%) |
Feb 12, 2019 | 40.73 | 41.24 | 40.70 | 41.20 | 5,069,854 | +0.67(+1.65%) |
Feb 11, 2019 | 40.41 | 40.61 | 40.15 | 40.53 | 3,272,903 | +0.22(+0.55%) |
Feb 08, 2019 | 40.20 | 40.65 | 40.14 | 40.31 | 5,396,415 | -0.25(-0.61%) |
Feb 07, 2019 | 40.56 | 40.73 | 40.15 | 40.56 | 4,707,885 | -0.28(-0.67%) |
Feb 06, 2019 | 41.01 | 41.14 | 40.50 | 40.83 | 5,694,346 | -0.27(-0.65%) |
Feb 05, 2019 | 40.91 | 41.20 | 40.67 | 41.10 | 3,698,933 | +0.42(+1.04%) |
Feb 04, 2019 | 40.21 | 40.74 | 40.02 | 40.68 | 6,587,350 | +0.44(+1.09%) |
Feb 01, 2019 | 40.64 | 40.67 | 39.97 | 40.24 | 6,216,425 | -0.29(-0.72%) |
Jan 31, 2019 | 40.45 | 40.64 | 40.32 | 40.53 | 4,993,085 | +0.07(+0.18%) |
Jan 30, 2019 | 40.58 | 40.66 | 40.08 | 40.46 | 4,247,235 | +0.16(+0.39%) |
Jan 29, 2019 | 40.78 | 40.78 | 40.16 | 40.30 | 3,488,712 | -0.58(-1.41%) |
Jan 28, 2019 | 40.65 | 40.94 | 40.37 | 40.88 | 3,868,131 | -0.12(-0.29%) |
Jan 25, 2019 | 40.77 | 41.03 | 40.58 | 41.00 | 3,810,330 | +0.65(+1.62%) |
Jan 24, 2019 | 40.14 | 40.37 | 40.06 | 40.35 | 3,528,346 | +0.15(+0.37%) |
Jan 23, 2019 | 40.33 | 40.51 | 39.75 | 40.20 | 6,026,984 | +0.04(+0.09%) |
Jan 22, 2019 | 40.94 | 40.97 | 39.97 | 40.16 | 5,640,334 | -1.01(-2.45%) |
Jan 18, 2019 | 40.79 | 41.31 | 40.58 | 41.17 | 5,309,032 | +0.75(+1.86%) |
Jan 17, 2019 | 39.86 | 40.56 | 39.86 | 40.42 | 4,660,125 | +0.27(+0.66%) |
Jan 16, 2019 | 39.93 | 40.28 | 39.85 | 40.15 | 4,313,454 | +0.09(+0.23%) |
Jan 15, 2019 | 39.96 | 40.17 | 39.69 | 40.06 | 3,683,862 | +0.13(+0.32%) |
Jan 14, 2019 | 39.97 | 40.34 | 39.69 | 39.93 | 5,925,564 | -0.29(-0.73%) |
Jan 11, 2019 | 39.93 | 40.47 | 39.74 | 40.23 | 7,119,132 | +0.21(+0.53%) |
Jan 10, 2019 | 38.95 | 40.03 | 38.95 | 40.02 | 18,986,984 | -0.65(-1.60%) |
Jan 09, 2019 | 40.43 | 40.97 | 40.28 | 40.67 | 4,788,009 | +0.34(+0.84%) |
Jan 08, 2019 | 40.45 | 40.52 | 39.62 | 40.33 | 7,512,640 | +0.35(+0.87%) |
Jan 07, 2019 | 38.83 | 40.43 | 38.72 | 39.98 | 9,115,768 | +1.20(+3.10%) |
Jan 04, 2019 | 38.21 | 39.07 | 38.13 | 38.78 | 6,598,863 | +1.16(+3.07%) |
Jan 03, 2019 | 37.90 | 38.21 | 37.29 | 37.62 | 9,875,091 | -0.53(-1.40%) |
Jan 02, 2019 | 37.03 | 38.41 | 36.90 | 38.15 | 7,117,584 | +0.53(+1.41%) |
Dec 31, 2018 | 37.68 | 37.84 | 37.21 | 37.62 | 7,138,962 | +0.21(+0.56%) |
Dec 28, 2018 | 37.51 | 38.00 | 37.04 | 37.41 | 5,773,733 | +0.13(+0.34%) |
Dec 27, 2018 | 36.87 | 37.23 | 35.93 | 37.28 | 9,338,029 | -0.03(-0.07%) |
Dec 26, 2018 | 35.77 | 37.38 | 35.45 | 37.31 | 12,261,614 | +2.02(+5.72%) |
Dec 24, 2018 | 35.16 | 35.90 | 34.97 | 35.29 | 5,714,134 | -0.14(-0.39%) |
Dec 21, 2018 | 36.60 | 37.23 | 35.32 | 35.43 | 16,506,965 | -1.10(-3.02%) |
Dec 20, 2018 | 37.01 | 37.25 | 35.92 | 36.53 | 13,341,962 | -0.65(-1.75%) |
Dec 19, 2018 | 37.92 | 38.28 | 37.01 | 37.18 | 7,889,618 | -0.53(-1.41%) |
Dec 18, 2018 | 37.76 | 38.15 | 37.58 | 37.71 | 7,073,998 | +0.14(+0.36%) |
Dec 17, 2018 | 38.10 | 38.55 | 37.30 | 37.57 | 12,554,995 | -0.83(-2.17%) |
Dec 14, 2018 | 38.56 | 39.24 | 38.28 | 38.40 | 11,254,129 | -0.46(-1.18%) |
Dec 13, 2018 | 39.84 | 40.07 | 38.70 | 38.86 | 8,126,817 | -1.07(-2.68%) |
Dec 12, 2018 | 39.88 | 40.38 | 39.72 | 39.93 | 7,260,726 | +0.36(+0.90%) |
Dec 11, 2018 | 40.25 | 40.50 | 39.22 | 39.57 | 5,978,310 | -0.17(-0.44%) |
Dec 10, 2018 | 39.77 | 40.04 | 38.98 | 39.75 | 8,609,783 | +0.16(+0.42%) |
Dec 07, 2018 | 40.84 | 41.24 | 39.41 | 39.58 | 9,070,966 | -1.54(-3.73%) |
Dec 06, 2018 | 40.72 | 41.16 | 40.17 | 41.12 | 11,184,810 | -0.24(-0.57%) |
Dec 04, 2018 | 42.86 | 43.03 | 41.05 | 41.36 | 9,642,004 | -1.58(-3.68%) |