Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 44.74 | 45.01 | 44.17 | 44.58 | 1,547,294 | -0.37(-0.82%) |
Feb 27, 2019 | 44.69 | 45.24 | 44.51 | 44.95 | 905,445 | +0.42(+0.94%) |
Feb 26, 2019 | 45.29 | 45.71 | 44.53 | 44.53 | 1,101,588 | -0.71(-1.57%) |
Feb 25, 2019 | 45.64 | 46.03 | 45.14 | 45.24 | 898,087 | -0.18(-0.40%) |
Feb 22, 2019 | 45.21 | 45.75 | 44.98 | 45.42 | 771,400 | +0.37(+0.82%) |
Feb 21, 2019 | 45.73 | 45.99 | 44.83 | 45.05 | 946,023 | -0.79(-1.72%) |
Feb 20, 2019 | 45.28 | 45.99 | 45.02 | 45.84 | 880,138 | +0.64(+1.42%) |
Feb 19, 2019 | 45.51 | 45.69 | 45.15 | 45.20 | 791,242 | -0.36(-0.79%) |
Feb 15, 2019 | 45.15 | 45.95 | 45.13 | 45.56 | 928,800 | +0.53(+1.18%) |
Feb 14, 2019 | 44.71 | 45.44 | 44.70 | 45.03 | 873,782 | +0.07(+0.16%) |
Feb 13, 2019 | 45.43 | 45.70 | 44.65 | 44.96 | 791,338 | -0.58(-1.27%) |
Feb 12, 2019 | 44.89 | 45.71 | 44.38 | 45.54 | 650,603 | +0.96(+2.15%) |
Feb 11, 2019 | 45.10 | 45.26 | 44.48 | 44.58 | 554,047 | -0.40(-0.89%) |
Feb 08, 2019 | 44.22 | 45.01 | 43.50 | 44.98 | 880,500 | +0.71(+1.60%) |
Feb 07, 2019 | 44.73 | 45.09 | 43.85 | 44.27 | 745,246 | -0.78(-1.73%) |
Feb 06, 2019 | 44.82 | 45.29 | 44.71 | 45.05 | 776,716 | +0.05(+0.11%) |
Feb 05, 2019 | 44.89 | 45.20 | 43.76 | 45.00 | 854,257 | +0.26(+0.58%) |
Feb 04, 2019 | 44.02 | 44.74 | 43.86 | 44.74 | 596,064 | +0.73(+1.66%) |
Feb 01, 2019 | 44.05 | 44.13 | 43.50 | 44.01 | 780,900 | -0.07(-0.16%) |
Jan 31, 2019 | 44.33 | 44.45 | 43.84 | 44.08 | 811,589 | -0.15(-0.34%) |
Jan 30, 2019 | 43.87 | 44.34 | 43.47 | 44.23 | 1,112,940 | +0.62(+1.42%) |
Jan 29, 2019 | 43.30 | 43.82 | 43.09 | 43.61 | 766,434 | +0.34(+0.79%) |
Jan 28, 2019 | 43.10 | 43.64 | 42.84 | 43.27 | 1,095,402 | -0.22(-0.51%) |
Jan 25, 2019 | 43.29 | 43.85 | 43.16 | 43.49 | 1,024,000 | +0.27(+0.62%) |
Jan 24, 2019 | 42.76 | 44.10 | 42.62 | 43.22 | 2,124,817 | +0.44(+1.03%) |
Jan 23, 2019 | 42.07 | 42.84 | 41.91 | 42.78 | 3,403,201 | +0.74(+1.76%) |
Jan 22, 2019 | 41.63 | 42.31 | 41.63 | 42.04 | 2,180,199 | +0.27(+0.65%) |
Jan 18, 2019 | 41.08 | 42.05 | 40.94 | 41.77 | 984,100 | +0.83(+2.03%) |
Jan 17, 2019 | 40.54 | 41.37 | 40.48 | 40.94 | 931,225 | +0.39(+0.96%) |
Jan 16, 2019 | 40.18 | 40.78 | 40.17 | 40.55 | 685,043 | +0.40(+1.00%) |
Jan 15, 2019 | 39.94 | 40.36 | 39.60 | 40.15 | 631,412 | +0.33(+0.83%) |
Jan 14, 2019 | 39.32 | 40.10 | 38.98 | 39.82 | 659,278 | +0.28(+0.71%) |
Jan 11, 2019 | 39.30 | 39.75 | 38.92 | 39.54 | 662,300 | +0.09(+0.23%) |
Jan 10, 2019 | 38.77 | 39.47 | 38.49 | 39.45 | 774,339 | +0.68(+1.75%) |
Jan 09, 2019 | 38.56 | 39.00 | 38.36 | 38.77 | 466,881 | +0.41(+1.07%) |
Jan 08, 2019 | 38.17 | 38.39 | 37.39 | 38.36 | 1,161,871 | +0.26(+0.68%) |
Jan 07, 2019 | 37.64 | 38.60 | 37.36 | 38.10 | 898,097 | +0.55(+1.46%) |
Jan 04, 2019 | 37.42 | 38.05 | 37.13 | 37.55 | 1,594,900 | +0.38(+1.02%) |
Jan 03, 2019 | 36.59 | 37.60 | 36.41 | 37.17 | 1,503,246 | +0.30(+0.81%) |
Jan 02, 2019 | 36.16 | 37.02 | 35.84 | 36.87 | 1,299,081 | +0.18(+0.49%) |
Dec 31, 2018 | 36.67 | 37.00 | 36.23 | 36.69 | 976,900 | +0.09(+0.25%) |
Dec 28, 2018 | 36.79 | 37.12 | 36.21 | 36.60 | 935,300 | -0.12(-0.33%) |
Dec 27, 2018 | 35.93 | 36.72 | 35.33 | 36.72 | 1,222,596 | +0.36(+0.99%) |
Dec 26, 2018 | 35.41 | 36.37 | 34.36 | 36.36 | 1,144,202 | +1.17(+3.32%) |
Dec 24, 2018 | 36.39 | 36.62 | 35.19 | 35.19 | 697,200 | -1.61(-4.37%) |
Dec 21, 2018 | 38.16 | 38.58 | 36.34 | 36.80 | 2,633,100 | -1.06(-2.80%) |
Dec 20, 2018 | 38.66 | 39.01 | 37.32 | 37.86 | 2,440,886 | -0.80(-2.07%) |
Dec 19, 2018 | 38.74 | 39.80 | 38.45 | 38.66 | 1,483,797 | -0.22(-0.57%) |
Dec 18, 2018 | 39.44 | 39.94 | 38.71 | 38.88 | 1,116,820 | -0.22(-0.56%) |
Dec 17, 2018 | 40.49 | 41.09 | 38.83 | 39.10 | 1,594,829 | -1.30(-3.22%) |
Dec 14, 2018 | 40.76 | 41.65 | 40.26 | 40.40 | 1,435,500 | -0.49(-1.20%) |
Dec 13, 2018 | 41.88 | 41.90 | 40.16 | 40.89 | 2,548,246 | -0.90(-2.15%) |
Dec 12, 2018 | 42.48 | 43.05 | 41.74 | 41.79 | 1,378,314 | -0.32(-0.76%) |
Dec 11, 2018 | 42.88 | 43.43 | 42.08 | 42.11 | 1,435,914 | -0.20(-0.47%) |
Dec 10, 2018 | 43.72 | 43.93 | 41.96 | 42.31 | 2,057,300 | -1.62(-3.69%) |
Dec 07, 2018 | 45.22 | 45.94 | 43.40 | 43.93 | 1,353,900 | -1.25(-2.77%) |
Dec 06, 2018 | 45.95 | 45.98 | 44.70 | 45.18 | 2,067,549 | -1.26(-2.71%) |
Dec 04, 2018 | 47.30 | 47.91 | 46.15 | 46.44 | 1,489,200 | -1.08(-2.27%) |