Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.69 | 46.77 | 46.46 | 46.66 | 9,160,911 | +0.01(+0.02%) |
Feb 27, 2019 | 46.96 | 46.99 | 46.64 | 46.65 | 11,149,828 | -0.41(-0.87%) |
Feb 26, 2019 | 46.97 | 47.07 | 46.82 | 47.06 | 10,944,172 | +0.12(+0.26%) |
Feb 25, 2019 | 47.27 | 47.44 | 46.84 | 46.94 | 21,525,890 | -0.41(-0.86%) |
Feb 22, 2019 | 46.94 | 47.34 | 46.85 | 47.34 | 30,350,484 | +0.42(+0.89%) |
Feb 21, 2019 | 46.84 | 47.06 | 46.58 | 46.93 | 38,554,144 | -0.05(-0.10%) |
Feb 20, 2019 | 46.86 | 46.99 | 46.72 | 46.97 | 13,191,652 | +0.22(+0.48%) |
Feb 19, 2019 | 46.66 | 46.84 | 46.50 | 46.75 | 9,361,156 | +0.12(+0.26%) |
Feb 15, 2019 | 46.49 | 46.66 | 46.32 | 46.63 | 10,660,298 | +0.37(+0.80%) |
Feb 14, 2019 | 45.86 | 46.31 | 45.84 | 46.26 | 15,559,376 | +0.32(+0.71%) |
Feb 13, 2019 | 45.92 | 46.04 | 45.88 | 45.94 | 8,524,050 | +0.10(+0.22%) |
Feb 12, 2019 | 45.90 | 45.94 | 45.80 | 45.84 | 4,740,229 | -0.01(-0.02%) |
Feb 11, 2019 | 45.99 | 46.03 | 45.80 | 45.84 | 5,924,963 | -0.12(-0.26%) |
Feb 08, 2019 | 45.61 | 45.97 | 45.61 | 45.97 | 10,896,456 | +0.17(+0.36%) |
Feb 07, 2019 | 45.61 | 45.81 | 45.55 | 45.80 | 5,862,583 | +0.06(+0.14%) |
Feb 06, 2019 | 45.64 | 45.79 | 45.60 | 45.73 | 7,737,556 | +0.14(+0.30%) |
Feb 05, 2019 | 45.63 | 45.71 | 45.55 | 45.60 | 6,679,419 | -0.01(-0.02%) |
Feb 04, 2019 | 45.53 | 45.66 | 45.49 | 45.60 | 4,611,250 | +0.00(+0.00%) |
Feb 01, 2019 | 45.61 | 45.66 | 45.47 | 45.60 | 8,121,355 | -0.02(-0.04%) |
Jan 31, 2019 | 45.40 | 45.62 | 45.35 | 45.62 | 12,155,039 | +0.25(+0.55%) |
Jan 30, 2019 | 45.41 | 45.48 | 45.13 | 45.37 | 10,663,513 | -0.06(-0.12%) |
Jan 29, 2019 | 45.60 | 45.66 | 45.33 | 45.43 | 13,000,327 | -0.10(-0.22%) |
Jan 28, 2019 | 45.46 | 45.56 | 45.35 | 45.53 | 11,132,339 | -0.03(-0.06%) |
Jan 25, 2019 | 45.35 | 45.56 | 45.24 | 45.56 | 7,334,413 | +0.31(+0.70%) |
Jan 24, 2019 | 44.99 | 45.27 | 44.91 | 45.24 | 10,176,072 | +0.23(+0.51%) |
Jan 23, 2019 | 45.06 | 45.26 | 44.86 | 45.01 | 12,832,456 | +0.08(+0.19%) |
Jan 22, 2019 | 44.87 | 45.23 | 44.84 | 44.93 | 8,648,615 | -0.17(-0.37%) |
Jan 18, 2019 | 45.08 | 45.11 | 44.72 | 45.10 | 9,456,702 | +0.32(+0.72%) |
Jan 17, 2019 | 44.59 | 44.95 | 44.49 | 44.77 | 10,996,313 | +0.03(+0.06%) |
Jan 16, 2019 | 44.93 | 45.03 | 44.71 | 44.74 | 11,358,840 | -0.22(-0.49%) |
Jan 15, 2019 | 45.11 | 45.17 | 44.81 | 44.97 | 11,341,284 | -0.06(-0.14%) |
Jan 14, 2019 | 44.88 | 45.20 | 44.88 | 45.03 | 9,943,803 | -0.07(-0.16%) |
Jan 11, 2019 | 45.00 | 45.28 | 44.97 | 45.10 | 8,245,540 | -0.09(-0.20%) |
Jan 10, 2019 | 44.90 | 45.30 | 44.84 | 45.20 | 5,897,983 | +0.06(+0.14%) |
Jan 09, 2019 | 44.82 | 45.23 | 44.78 | 45.13 | 6,579,450 | +0.16(+0.35%) |
Jan 08, 2019 | 44.87 | 45.07 | 44.72 | 44.98 | 8,138,805 | +0.40(+0.89%) |
Jan 07, 2019 | 44.36 | 44.71 | 44.24 | 44.58 | 5,946,685 | +0.11(+0.25%) |
Jan 04, 2019 | 44.14 | 44.72 | 44.02 | 44.47 | 11,334,403 | +0.54(+1.22%) |
Jan 03, 2019 | 44.10 | 44.34 | 43.61 | 43.93 | 12,192,978 | -0.29(-0.65%) |
Jan 02, 2019 | 44.09 | 44.48 | 44.02 | 44.22 | 7,632,062 | -0.31(-0.69%) |
Dec 31, 2018 | 44.54 | 44.71 | 44.09 | 44.52 | 5,048,164 | +0.14(+0.31%) |
Dec 28, 2018 | 44.57 | 44.87 | 44.13 | 44.38 | 6,961,099 | -0.04(-0.08%) |
Dec 27, 2018 | 43.79 | 44.50 | 43.53 | 44.42 | 8,146,588 | +0.14(+0.31%) |
Dec 26, 2018 | 43.10 | 44.30 | 43.04 | 44.28 | 9,977,819 | +1.40(+3.26%) |
Dec 24, 2018 | 43.49 | 43.66 | 42.87 | 42.88 | 6,182,156 | -0.51(-1.17%) |
Dec 21, 2018 | 44.48 | 44.84 | 43.33 | 43.39 | 20,756,086 | -1.02(-2.29%) |
Dec 20, 2018 | 44.89 | 45.01 | 44.12 | 44.41 | 16,757,481 | -0.48(-1.07%) |
Dec 19, 2018 | 45.27 | 45.67 | 44.69 | 44.89 | 16,302,599 | -0.24(-0.53%) |
Dec 18, 2018 | 45.39 | 45.47 | 44.92 | 45.13 | 12,110,503 | -0.16(-0.35%) |
Dec 17, 2018 | 45.41 | 45.64 | 45.12 | 45.29 | 12,869,536 | -0.10(-0.22%) |
Dec 14, 2018 | 45.24 | 45.65 | 45.24 | 45.39 | 11,754,191 | -0.07(-0.16%) |
Dec 13, 2018 | 45.57 | 45.68 | 45.41 | 45.47 | 13,246,193 | +0.01(+0.02%) |
Dec 12, 2018 | 45.88 | 45.90 | 45.39 | 45.46 | 14,319,826 | -0.10(-0.22%) |
Dec 11, 2018 | 45.93 | 45.95 | 45.51 | 45.56 | 7,054,904 | -0.10(-0.22%) |
Dec 10, 2018 | 45.53 | 45.72 | 45.27 | 45.66 | 11,734,123 | +0.08(+0.18%) |
Dec 07, 2018 | 45.72 | 45.82 | 45.47 | 45.58 | 13,920,360 | -0.22(-0.48%) |
Dec 06, 2018 | 45.35 | 45.80 | 45.29 | 45.80 | 15,288,235 | +0.35(+0.77%) |
Dec 04, 2018 | 45.97 | 46.01 | 45.24 | 45.45 | 20,012,270 | -0.50(-1.09%) |