Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.13 | 43.17 | 42.93 | 43.10 | 1,906,608 | +0.20(+0.46%) |
Mar 28, 2019 | 42.87 | 42.92 | 42.70 | 42.90 | 2,175,649 | +0.03(+0.06%) |
Mar 27, 2019 | 43.00 | 43.07 | 42.63 | 42.87 | 2,713,805 | -0.12(-0.28%) |
Mar 26, 2019 | 43.03 | 43.10 | 42.85 | 42.99 | 3,149,851 | +0.24(+0.56%) |
Mar 25, 2019 | 42.65 | 42.81 | 42.56 | 42.75 | 2,450,977 | +0.08(+0.20%) |
Mar 22, 2019 | 43.10 | 43.16 | 42.67 | 42.67 | 3,657,498 | -0.94(-2.16%) |
Mar 21, 2019 | 43.33 | 43.62 | 43.33 | 43.61 | 2,213,393 | +0.03(+0.06%) |
Mar 20, 2019 | 43.47 | 43.83 | 43.28 | 43.59 | 4,246,690 | -0.03(-0.08%) |
Mar 19, 2019 | 43.77 | 43.77 | 43.51 | 43.62 | 2,576,428 | +0.08(+0.18%) |
Mar 18, 2019 | 43.41 | 43.56 | 43.36 | 43.54 | 3,029,825 | +0.27(+0.63%) |
Mar 15, 2019 | 43.11 | 43.30 | 43.06 | 43.27 | 4,036,339 | +0.45(+1.06%) |
Mar 14, 2019 | 42.81 | 42.86 | 42.74 | 42.81 | 2,129,680 | -0.08(-0.18%) |
Mar 13, 2019 | 42.73 | 42.92 | 42.70 | 42.89 | 4,141,950 | +0.28(+0.66%) |
Mar 12, 2019 | 42.58 | 42.66 | 42.56 | 42.61 | 2,897,193 | +0.06(+0.14%) |
Mar 11, 2019 | 42.22 | 42.57 | 42.20 | 42.55 | 1,614,171 | +0.47(+1.12%) |
Mar 08, 2019 | 41.86 | 42.08 | 41.84 | 42.08 | 2,714,133 | -0.09(-0.22%) |
Mar 07, 2019 | 42.57 | 42.59 | 42.13 | 42.17 | 3,305,575 | -0.59(-1.38%) |
Mar 06, 2019 | 42.94 | 42.96 | 42.73 | 42.76 | 2,247,589 | -0.13(-0.30%) |
Mar 05, 2019 | 42.84 | 42.99 | 42.76 | 42.89 | 2,771,310 | +0.11(+0.26%) |
Mar 04, 2019 | 42.97 | 42.97 | 42.56 | 42.78 | 2,336,664 | -0.10(-0.24%) |
Mar 01, 2019 | 42.94 | 42.99 | 42.75 | 42.88 | 4,139,458 | +0.21(+0.50%) |
Feb 28, 2019 | 42.81 | 42.81 | 42.66 | 42.67 | 2,270,862 | -0.21(-0.50%) |
Feb 27, 2019 | 42.99 | 43.01 | 42.81 | 42.88 | 2,238,071 | -0.19(-0.44%) |
Feb 26, 2019 | 42.93 | 43.17 | 42.92 | 43.07 | 1,896,299 | +0.14(+0.32%) |
Feb 25, 2019 | 43.04 | 43.10 | 42.92 | 42.93 | 2,915,381 | +0.18(+0.42%) |
Feb 22, 2019 | 42.70 | 42.84 | 42.67 | 42.75 | 2,527,631 | +0.23(+0.54%) |
Feb 21, 2019 | 42.59 | 42.61 | 42.41 | 42.52 | 2,218,231 | -0.12(-0.28%) |
Feb 20, 2019 | 42.52 | 42.80 | 42.52 | 42.64 | 3,890,249 | +0.22(+0.52%) |
Feb 19, 2019 | 42.12 | 42.51 | 42.11 | 42.42 | 4,527,655 | +0.21(+0.49%) |
Feb 15, 2019 | 42.10 | 42.22 | 41.99 | 42.22 | 4,068,805 | +0.43(+1.02%) |
Feb 14, 2019 | 41.69 | 41.93 | 41.60 | 41.79 | 3,487,222 | +0.03(+0.06%) |
Feb 13, 2019 | 41.94 | 42.02 | 41.75 | 41.76 | 6,077,088 | -0.06(-0.14%) |
Feb 12, 2019 | 41.74 | 41.88 | 41.71 | 41.82 | 4,068,576 | +0.45(+1.10%) |
Feb 11, 2019 | 41.46 | 41.51 | 41.31 | 41.37 | 4,138,658 | -0.11(-0.27%) |
Feb 08, 2019 | 41.33 | 41.48 | 41.19 | 41.48 | 2,392,398 | -0.15(-0.35%) |
Feb 07, 2019 | 41.81 | 41.88 | 41.46 | 41.62 | 3,780,422 | -0.52(-1.24%) |
Feb 06, 2019 | 42.33 | 42.34 | 42.08 | 42.15 | 3,403,688 | -0.29(-0.69%) |
Feb 05, 2019 | 42.27 | 42.47 | 42.26 | 42.44 | 3,470,500 | +0.37(+0.88%) |
Feb 04, 2019 | 41.84 | 42.07 | 41.77 | 42.07 | 3,399,758 | +0.17(+0.41%) |
Feb 01, 2019 | 41.92 | 42.01 | 41.80 | 41.90 | 4,339,856 | -0.09(-0.20%) |
Jan 31, 2019 | 41.86 | 42.07 | 41.82 | 41.98 | 3,603,453 | +0.08(+0.18%) |
Jan 30, 2019 | 41.58 | 42.05 | 41.44 | 41.91 | 12,435,824 | +0.52(+1.26%) |
Jan 29, 2019 | 41.50 | 41.56 | 41.37 | 41.38 | 5,071,173 | +0.14(+0.33%) |
Jan 28, 2019 | 41.15 | 41.29 | 41.08 | 41.25 | 6,618,176 | -0.30(-0.72%) |
Jan 25, 2019 | 41.44 | 41.62 | 41.44 | 41.55 | 4,750,929 | +0.51(+1.23%) |
Jan 24, 2019 | 40.97 | 41.15 | 40.91 | 41.04 | 8,762,863 | +0.13(+0.31%) |
Jan 23, 2019 | 41.03 | 41.07 | 40.71 | 40.91 | 2,604,350 | +0.21(+0.50%) |
Jan 22, 2019 | 40.94 | 40.98 | 40.59 | 40.71 | 8,614,013 | -0.67(-1.61%) |
Jan 18, 2019 | 41.32 | 41.45 | 41.23 | 41.38 | 5,283,222 | +0.41(+1.00%) |
Jan 17, 2019 | 40.56 | 41.10 | 40.56 | 40.97 | 3,283,580 | +0.13(+0.31%) |
Jan 16, 2019 | 40.73 | 40.90 | 40.73 | 40.84 | 4,765,709 | +0.21(+0.51%) |
Jan 15, 2019 | 40.52 | 40.73 | 40.43 | 40.63 | 2,830,973 | +0.25(+0.61%) |
Jan 14, 2019 | 40.28 | 40.53 | 40.26 | 40.38 | 11,204,947 | -0.27(-0.65%) |
Jan 11, 2019 | 40.55 | 40.70 | 40.47 | 40.65 | 8,129,669 | -0.20(-0.48%) |
Jan 10, 2019 | 40.52 | 40.87 | 40.49 | 40.85 | 3,979,956 | +0.14(+0.34%) |
Jan 09, 2019 | 40.52 | 40.81 | 40.46 | 40.71 | 2,996,283 | +0.54(+1.34%) |
Jan 08, 2019 | 40.23 | 40.26 | 40.00 | 40.17 | 3,112,486 | +0.25(+0.62%) |
Jan 07, 2019 | 39.79 | 40.11 | 39.69 | 39.92 | 4,551,010 | +0.13(+0.32%) |
Jan 04, 2019 | 39.18 | 39.90 | 39.17 | 39.79 | 3,845,751 | +1.19(+3.08%) |
Jan 03, 2019 | 38.79 | 38.82 | 38.47 | 38.60 | 3,535,322 | -0.39(-0.99%) |