Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.99 | 45.16 | 44.61 | 44.72 | 5,365,760 | -0.23(-0.51%) |
Feb 27, 2019 | 45.19 | 45.25 | 44.89 | 44.95 | 4,122,847 | -0.25(-0.55%) |
Feb 26, 2019 | 45.05 | 45.48 | 44.87 | 45.19 | 4,112,923 | +0.09(+0.21%) |
Feb 25, 2019 | 45.47 | 45.72 | 45.07 | 45.10 | 5,191,802 | -0.25(-0.54%) |
Feb 22, 2019 | 45.29 | 45.44 | 45.01 | 45.35 | 3,462,551 | +0.23(+0.51%) |
Feb 21, 2019 | 45.30 | 45.46 | 45.00 | 45.12 | 3,333,946 | -0.32(-0.69%) |
Feb 20, 2019 | 45.16 | 45.48 | 44.82 | 45.43 | 5,343,940 | +0.28(+0.62%) |
Feb 19, 2019 | 44.88 | 45.30 | 44.61 | 45.15 | 4,418,422 | +0.00(+0.00%) |
Feb 15, 2019 | 44.41 | 45.15 | 44.38 | 45.15 | 5,121,121 | +1.04(+2.36%) |
Feb 14, 2019 | 44.42 | 44.42 | 43.45 | 44.11 | 3,967,258 | -0.56(-1.26%) |
Feb 13, 2019 | 45.13 | 45.25 | 44.66 | 44.67 | 4,655,961 | -0.35(-0.78%) |
Feb 12, 2019 | 44.76 | 45.22 | 44.75 | 45.02 | 5,179,886 | +0.71(+1.60%) |
Feb 11, 2019 | 44.31 | 44.40 | 44.06 | 44.32 | 3,939,987 | +0.15(+0.35%) |
Feb 08, 2019 | 44.12 | 44.34 | 43.62 | 44.16 | 4,548,391 | -0.24(-0.54%) |
Feb 07, 2019 | 44.56 | 44.82 | 44.02 | 44.40 | 4,545,063 | -0.18(-0.40%) |
Feb 06, 2019 | 44.66 | 44.89 | 44.39 | 44.58 | 4,039,116 | -0.26(-0.57%) |
Feb 05, 2019 | 44.73 | 44.95 | 44.49 | 44.84 | 4,033,650 | +0.20(+0.46%) |
Feb 04, 2019 | 44.90 | 44.90 | 44.52 | 44.63 | 5,003,342 | -0.20(-0.46%) |
Feb 01, 2019 | 44.61 | 44.93 | 44.50 | 44.84 | 5,350,683 | +0.26(+0.57%) |
Jan 31, 2019 | 44.50 | 44.63 | 44.09 | 44.58 | 4,986,485 | -0.18(-0.40%) |
Jan 30, 2019 | 44.76 | 45.35 | 44.27 | 44.76 | 5,847,380 | -0.07(-0.15%) |
Jan 29, 2019 | 45.46 | 45.76 | 44.77 | 44.83 | 4,777,032 | -0.71(-1.55%) |
Jan 28, 2019 | 45.18 | 45.56 | 45.02 | 45.53 | 6,353,274 | +0.03(+0.07%) |
Jan 25, 2019 | 45.82 | 45.92 | 45.48 | 45.50 | 9,598,508 | -0.03(-0.06%) |
Jan 24, 2019 | 44.81 | 45.57 | 44.73 | 45.53 | 7,081,634 | +0.55(+1.22%) |
Jan 23, 2019 | 45.02 | 45.08 | 44.22 | 44.97 | 7,353,752 | +0.40(+0.89%) |
Jan 22, 2019 | 44.30 | 44.92 | 44.25 | 44.58 | 7,769,697 | -0.06(-0.13%) |
Jan 18, 2019 | 43.91 | 44.96 | 43.64 | 44.64 | 10,590,979 | +0.96(+2.19%) |
Jan 17, 2019 | 42.33 | 43.72 | 42.20 | 43.68 | 8,961,001 | +0.93(+2.18%) |
Jan 16, 2019 | 42.46 | 43.01 | 41.33 | 42.75 | 9,036,231 | +0.86(+2.06%) |
Jan 15, 2019 | 40.89 | 41.95 | 40.80 | 41.88 | 7,333,215 | +0.84(+2.04%) |
Jan 14, 2019 | 40.38 | 41.44 | 40.37 | 41.04 | 5,563,698 | +0.29(+0.71%) |
Jan 11, 2019 | 39.93 | 40.93 | 39.72 | 40.75 | 4,398,564 | +0.52(+1.29%) |
Jan 10, 2019 | 40.26 | 40.62 | 40.02 | 40.24 | 5,232,822 | -0.25(-0.61%) |
Jan 09, 2019 | 40.43 | 40.67 | 40.17 | 40.48 | 6,218,389 | +0.12(+0.29%) |
Jan 08, 2019 | 40.75 | 40.86 | 39.85 | 40.36 | 5,420,462 | -0.15(-0.38%) |
Jan 07, 2019 | 40.39 | 40.97 | 40.06 | 40.52 | 4,982,343 | -0.09(-0.23%) |
Jan 04, 2019 | 40.16 | 40.66 | 39.76 | 40.61 | 5,759,083 | +1.14(+2.90%) |
Jan 03, 2019 | 40.13 | 40.16 | 39.41 | 39.47 | 5,209,488 | -0.80(-1.98%) |
Jan 02, 2019 | 39.46 | 40.30 | 39.34 | 40.26 | 4,989,908 | +0.36(+0.91%) |
Dec 31, 2018 | 39.74 | 40.30 | 39.53 | 39.90 | 4,602,193 | +0.36(+0.90%) |
Dec 28, 2018 | 39.92 | 40.06 | 39.29 | 39.54 | 5,531,032 | -0.14(-0.36%) |
Dec 27, 2018 | 38.49 | 39.69 | 38.49 | 39.69 | 9,289,405 | +0.56(+1.43%) |
Dec 26, 2018 | 37.85 | 39.13 | 37.02 | 39.13 | 8,808,140 | +1.42(+3.75%) |
Dec 24, 2018 | 37.52 | 38.58 | 37.48 | 37.71 | 8,527,903 | -0.13(-0.34%) |
Dec 21, 2018 | 37.79 | 38.90 | 37.40 | 37.84 | 20,368,856 | -0.31(-0.82%) |
Dec 20, 2018 | 38.24 | 39.33 | 38.12 | 38.15 | 15,405,610 | -0.42(-1.08%) |
Dec 19, 2018 | 39.53 | 40.02 | 38.36 | 38.57 | 15,724,423 | -1.04(-2.63%) |
Dec 18, 2018 | 41.70 | 41.91 | 39.58 | 39.61 | 15,698,176 | -1.91(-4.59%) |
Dec 17, 2018 | 41.02 | 42.29 | 40.80 | 41.52 | 11,568,617 | +0.26(+0.64%) |
Dec 14, 2018 | 40.34 | 41.53 | 40.33 | 41.25 | 11,354,413 | +0.49(+1.21%) |
Dec 13, 2018 | 40.80 | 41.27 | 40.45 | 40.76 | 8,443,357 | +0.03(+0.06%) |
Dec 12, 2018 | 40.86 | 41.49 | 40.37 | 40.74 | 8,970,641 | +0.33(+0.82%) |
Dec 11, 2018 | 41.02 | 41.53 | 40.34 | 40.41 | 10,989,710 | +0.09(+0.23%) |
Dec 10, 2018 | 40.22 | 40.42 | 39.48 | 40.31 | 7,366,479 | -0.13(-0.31%) |
Dec 07, 2018 | 40.52 | 41.18 | 40.17 | 40.44 | 7,685,659 | -0.11(-0.27%) |
Dec 06, 2018 | 40.52 | 40.69 | 39.56 | 40.55 | 13,675,901 | -0.73(-1.77%) |
Dec 04, 2018 | 42.83 | 43.05 | 41.04 | 41.28 | 10,448,226 | -1.64(-3.83%) |