Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.36 | 43.85 | 43.26 | 43.48 | 5,017,784 | +0.13(+0.31%) |
Feb 27, 2019 | 43.20 | 43.75 | 42.95 | 43.35 | 3,144,990 | +0.07(+0.16%) |
Feb 26, 2019 | 43.25 | 43.61 | 43.22 | 43.28 | 2,579,814 | -0.04(-0.10%) |
Feb 25, 2019 | 43.33 | 43.62 | 43.20 | 43.33 | 3,409,842 | +0.19(+0.43%) |
Feb 22, 2019 | 43.38 | 43.41 | 43.02 | 43.14 | 3,303,403 | -0.13(-0.31%) |
Feb 21, 2019 | 43.49 | 43.57 | 43.09 | 43.27 | 4,405,917 | -0.19(-0.45%) |
Feb 20, 2019 | 43.36 | 43.55 | 43.26 | 43.47 | 3,353,228 | +0.12(+0.27%) |
Feb 19, 2019 | 43.30 | 43.53 | 43.27 | 43.35 | 3,280,274 | -0.02(-0.04%) |
Feb 15, 2019 | 43.11 | 43.46 | 43.08 | 43.37 | 3,841,115 | +0.60(+1.40%) |
Feb 14, 2019 | 42.80 | 43.06 | 42.65 | 42.77 | 2,760,983 | -0.37(-0.86%) |
Feb 13, 2019 | 43.18 | 43.43 | 42.97 | 43.14 | 2,391,831 | +0.07(+0.16%) |
Feb 12, 2019 | 42.67 | 43.18 | 42.60 | 43.07 | 2,902,430 | +0.59(+1.39%) |
Feb 11, 2019 | 42.52 | 42.56 | 42.09 | 42.48 | 3,753,559 | +0.08(+0.19%) |
Feb 08, 2019 | 42.42 | 42.59 | 41.96 | 42.40 | 3,001,283 | -0.24(-0.56%) |
Feb 07, 2019 | 42.33 | 42.74 | 42.15 | 42.64 | 3,169,614 | +0.04(+0.10%) |
Feb 06, 2019 | 42.37 | 42.74 | 42.30 | 42.59 | 4,206,740 | +0.16(+0.37%) |
Feb 05, 2019 | 42.22 | 42.49 | 42.08 | 42.44 | 3,816,287 | +0.18(+0.42%) |
Feb 04, 2019 | 42.38 | 42.38 | 41.87 | 42.26 | 4,695,703 | +0.07(+0.17%) |
Feb 01, 2019 | 42.07 | 42.76 | 41.71 | 42.19 | 6,206,075 | +0.21(+0.50%) |
Jan 31, 2019 | 41.42 | 42.56 | 41.36 | 41.98 | 9,075,382 | +0.28(+0.68%) |
Jan 30, 2019 | 41.50 | 42.03 | 41.33 | 41.70 | 5,024,753 | +0.24(+0.57%) |
Jan 29, 2019 | 41.66 | 41.81 | 41.40 | 41.46 | 3,006,111 | -0.21(-0.51%) |
Jan 28, 2019 | 41.71 | 41.82 | 41.38 | 41.67 | 3,699,489 | -0.19(-0.46%) |
Jan 25, 2019 | 42.01 | 42.14 | 41.73 | 41.86 | 3,291,150 | +0.21(+0.51%) |
Jan 24, 2019 | 41.77 | 42.08 | 41.62 | 41.65 | 3,102,190 | -0.27(-0.65%) |
Jan 23, 2019 | 42.02 | 42.21 | 41.49 | 41.93 | 3,332,868 | +0.22(+0.53%) |
Jan 22, 2019 | 41.88 | 42.29 | 41.54 | 41.71 | 6,753,659 | -0.27(-0.65%) |
Jan 18, 2019 | 41.86 | 42.09 | 41.61 | 41.98 | 6,122,103 | +0.33(+0.80%) |
Jan 17, 2019 | 41.01 | 41.70 | 41.00 | 41.64 | 3,853,017 | +0.45(+1.09%) |
Jan 16, 2019 | 41.14 | 41.49 | 40.98 | 41.20 | 4,035,183 | +0.36(+0.88%) |
Jan 15, 2019 | 40.35 | 40.95 | 40.34 | 40.83 | 4,558,627 | +0.41(+1.02%) |
Jan 14, 2019 | 39.99 | 40.76 | 39.97 | 40.42 | 4,094,223 | +0.21(+0.53%) |
Jan 11, 2019 | 40.24 | 40.35 | 39.91 | 40.21 | 2,706,415 | -0.07(-0.17%) |
Jan 10, 2019 | 39.83 | 40.38 | 39.80 | 40.28 | 4,219,132 | +0.50(+1.26%) |
Jan 09, 2019 | 40.03 | 40.31 | 39.73 | 39.78 | 5,114,547 | -0.09(-0.22%) |
Jan 08, 2019 | 40.05 | 40.19 | 39.45 | 39.87 | 3,428,166 | +0.12(+0.31%) |
Jan 07, 2019 | 39.51 | 40.15 | 39.33 | 39.74 | 3,879,769 | +0.21(+0.53%) |
Jan 04, 2019 | 39.62 | 39.82 | 39.33 | 39.53 | 5,410,331 | +0.48(+1.24%) |
Jan 03, 2019 | 39.93 | 40.11 | 38.97 | 39.05 | 4,816,955 | -1.01(-2.53%) |
Jan 02, 2019 | 39.24 | 40.11 | 39.19 | 40.06 | 4,544,553 | -0.04(-0.09%) |
Dec 31, 2018 | 39.72 | 40.10 | 39.52 | 40.10 | 3,070,483 | +0.54(+1.36%) |
Dec 28, 2018 | 39.70 | 40.02 | 39.37 | 39.56 | 3,766,233 | -0.03(-0.07%) |
Dec 27, 2018 | 38.44 | 39.59 | 38.19 | 39.59 | 4,529,962 | +0.74(+1.90%) |
Dec 26, 2018 | 37.45 | 38.86 | 36.86 | 38.85 | 4,499,806 | +1.59(+4.28%) |
Dec 24, 2018 | 37.78 | 38.05 | 37.25 | 37.25 | 2,504,724 | -0.79(-2.08%) |
Dec 21, 2018 | 38.20 | 38.97 | 37.90 | 38.04 | 9,243,038 | -0.15(-0.39%) |
Dec 20, 2018 | 38.56 | 38.80 | 37.94 | 38.19 | 5,255,565 | -0.51(-1.32%) |
Dec 19, 2018 | 39.15 | 39.71 | 38.42 | 38.70 | 6,197,638 | -0.49(-1.26%) |
Dec 18, 2018 | 39.22 | 39.69 | 38.96 | 39.20 | 5,092,969 | +0.19(+0.50%) |
Dec 17, 2018 | 39.12 | 39.67 | 38.81 | 39.00 | 5,752,478 | -0.26(-0.65%) |
Dec 14, 2018 | 39.88 | 40.08 | 39.14 | 39.26 | 5,350,790 | -1.00(-2.49%) |
Dec 13, 2018 | 39.10 | 40.31 | 38.94 | 40.26 | 8,711,231 | +2.51(+6.64%) |
Dec 12, 2018 | 37.96 | 38.23 | 37.71 | 37.75 | 3,249,388 | +0.23(+0.61%) |
Dec 11, 2018 | 38.11 | 38.39 | 37.51 | 37.53 | 3,689,360 | -0.35(-0.93%) |
Dec 10, 2018 | 38.04 | 38.12 | 37.19 | 37.88 | 3,995,675 | -0.18(-0.49%) |
Dec 07, 2018 | 38.36 | 38.75 | 37.92 | 38.06 | 4,334,605 | -0.26(-0.69%) |
Dec 06, 2018 | 38.51 | 38.62 | 37.54 | 38.33 | 6,052,656 | -0.65(-1.67%) |
Dec 04, 2018 | 40.57 | 40.61 | 38.98 | 38.98 | 5,318,519 | -1.57(-3.86%) |