Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.89 | 47.10 | 46.61 | 46.81 | 21,496,036 | +0.51(+1.11%) |
Mar 28, 2019 | 46.41 | 46.58 | 45.99 | 46.29 | 15,610,357 | -0.04(-0.09%) |
Mar 27, 2019 | 46.71 | 46.94 | 46.14 | 46.33 | 22,283,656 | -0.24(-0.52%) |
Mar 26, 2019 | 46.47 | 46.87 | 46.23 | 46.58 | 20,335,010 | +0.58(+1.25%) |
Mar 25, 2019 | 46.17 | 46.67 | 45.65 | 46.00 | 19,471,114 | -0.42(-0.90%) |
Mar 22, 2019 | 47.42 | 47.60 | 46.38 | 46.42 | 24,596,534 | -1.20(-2.53%) |
Mar 21, 2019 | 47.00 | 47.93 | 46.93 | 47.62 | 21,941,904 | +0.71(+1.52%) |
Mar 20, 2019 | 47.12 | 47.42 | 46.73 | 46.91 | 27,908,118 | -0.30(-0.65%) |
Mar 19, 2019 | 47.48 | 47.63 | 47.07 | 47.21 | 20,966,860 | +0.06(+0.13%) |
Mar 18, 2019 | 47.43 | 47.51 | 46.95 | 47.15 | 18,245,638 | -0.20(-0.42%) |
Mar 15, 2019 | 46.79 | 47.67 | 46.79 | 47.35 | 53,333,020 | +0.78(+1.67%) |
Mar 14, 2019 | 47.33 | 47.46 | 46.48 | 46.58 | 30,572,278 | -0.81(-1.71%) |
Mar 13, 2019 | 47.07 | 47.56 | 46.76 | 47.39 | 29,281,906 | +0.70(+1.49%) |
Mar 12, 2019 | 46.49 | 47.03 | 46.34 | 46.69 | 23,840,278 | +0.19(+0.41%) |
Mar 11, 2019 | 46.09 | 46.76 | 45.82 | 46.50 | 21,753,956 | +0.76(+1.66%) |
Mar 08, 2019 | 45.30 | 45.81 | 45.06 | 45.74 | 19,267,726 | -0.10(-0.23%) |
Mar 07, 2019 | 45.99 | 46.19 | 45.64 | 45.85 | 20,425,786 | -0.31(-0.66%) |
Mar 06, 2019 | 46.74 | 46.76 | 46.14 | 46.15 | 16,909,418 | -0.64(-1.36%) |
Mar 05, 2019 | 46.94 | 47.06 | 46.29 | 46.79 | 23,126,108 | -0.23(-0.48%) |
Mar 04, 2019 | 46.85 | 47.15 | 46.38 | 47.01 | 24,899,834 | +0.56(+1.20%) |
Mar 01, 2019 | 46.58 | 46.79 | 46.10 | 46.46 | 21,063,842 | +0.30(+0.64%) |
Feb 28, 2019 | 46.13 | 46.35 | 46.03 | 46.16 | 20,986,028 | -0.24(-0.53%) |
Feb 27, 2019 | 45.99 | 46.53 | 45.77 | 46.40 | 20,180,128 | +0.01(+0.02%) |
Feb 26, 2019 | 46.20 | 46.52 | 46.12 | 46.40 | 18,446,180 | +0.11(+0.24%) |
Feb 25, 2019 | 46.25 | 46.73 | 46.07 | 46.28 | 23,755,588 | +0.53(+1.16%) |
Feb 22, 2019 | 45.93 | 46.17 | 45.37 | 45.75 | 36,638,372 | +0.94(+2.10%) |
Feb 21, 2019 | 44.73 | 45.18 | 44.63 | 44.81 | 18,540,786 | +0.02(+0.04%) |
Feb 20, 2019 | 45.00 | 45.09 | 44.50 | 44.79 | 24,789,760 | -0.01(-0.02%) |
Feb 19, 2019 | 44.76 | 45.07 | 44.75 | 44.80 | 17,898,586 | -0.23(-0.50%) |
Feb 15, 2019 | 44.67 | 45.04 | 44.53 | 45.03 | 25,837,808 | +0.74(+1.67%) |
Feb 14, 2019 | 43.94 | 44.49 | 43.89 | 44.29 | 20,115,296 | +0.30(+0.67%) |
Feb 13, 2019 | 43.69 | 44.29 | 43.58 | 43.99 | 20,081,408 | +0.40(+0.92%) |
Feb 12, 2019 | 43.02 | 43.70 | 42.94 | 43.59 | 20,702,162 | +1.08(+2.54%) |
Feb 11, 2019 | 42.73 | 42.99 | 42.34 | 42.51 | 20,651,618 | -0.06(-0.14%) |
Feb 08, 2019 | 42.51 | 42.73 | 41.85 | 42.57 | 21,628,206 | -0.34(-0.79%) |
Feb 07, 2019 | 43.14 | 43.45 | 42.43 | 42.91 | 31,906,654 | -0.58(-1.34%) |
Feb 06, 2019 | 43.54 | 44.14 | 43.42 | 43.49 | 24,830,600 | +0.18(+0.41%) |
Feb 05, 2019 | 42.60 | 43.93 | 42.60 | 43.31 | 36,528,848 | +0.68(+1.60%) |
Feb 04, 2019 | 42.11 | 42.65 | 41.78 | 42.63 | 24,076,726 | +0.42(+1.01%) |
Feb 01, 2019 | 40.76 | 42.48 | 40.72 | 42.21 | 43,230,984 | +1.39(+3.42%) |
Jan 31, 2019 | 40.45 | 40.86 | 39.93 | 40.81 | 49,414,812 | -0.36(-0.88%) |
Jan 30, 2019 | 40.43 | 41.30 | 40.23 | 41.17 | 31,077,922 | +0.87(+2.15%) |
Jan 29, 2019 | 40.52 | 40.68 | 40.13 | 40.31 | 24,183,186 | -0.15(-0.36%) |
Jan 28, 2019 | 39.95 | 40.47 | 39.88 | 40.46 | 41,457,652 | -0.29(-0.70%) |
Jan 25, 2019 | 40.58 | 41.08 | 39.62 | 40.74 | 99,838,984 | -2.36(-5.47%) |
Jan 24, 2019 | 42.18 | 43.33 | 42.09 | 43.10 | 57,980,028 | +1.58(+3.80%) |
Jan 23, 2019 | 41.93 | 42.27 | 41.16 | 41.52 | 21,857,576 | -0.29(-0.68%) |
Jan 22, 2019 | 42.40 | 42.42 | 41.46 | 41.81 | 29,940,800 | -0.80(-1.87%) |
Jan 18, 2019 | 42.53 | 42.77 | 42.17 | 42.60 | 34,492,396 | +0.62(+1.49%) |
Jan 17, 2019 | 41.57 | 42.30 | 41.49 | 41.98 | 19,921,760 | +0.29(+0.71%) |
Jan 16, 2019 | 42.09 | 42.34 | 41.64 | 41.69 | 21,933,602 | -0.41(-0.97%) |
Jan 15, 2019 | 42.19 | 42.55 | 41.95 | 42.09 | 25,888,002 | +0.22(+0.52%) |
Jan 14, 2019 | 41.97 | 42.29 | 41.83 | 41.88 | 22,155,004 | -0.50(-1.19%) |
Jan 11, 2019 | 41.66 | 42.69 | 41.62 | 42.38 | 25,113,594 | +0.32(+0.76%) |
Jan 10, 2019 | 41.36 | 42.14 | 41.06 | 42.06 | 31,339,746 | +0.48(+1.15%) |
Jan 09, 2019 | 41.54 | 42.07 | 41.38 | 41.58 | 26,013,006 | +0.23(+0.57%) |
Jan 08, 2019 | 41.40 | 41.60 | 40.52 | 41.35 | 26,165,224 | +0.26(+0.63%) |
Jan 07, 2019 | 40.79 | 41.56 | 40.49 | 41.09 | 26,198,728 | +0.19(+0.47%) |
Jan 04, 2019 | 39.69 | 41.20 | 39.44 | 40.90 | 40,926,780 | +2.36(+6.14%) |
Jan 03, 2019 | 39.97 | 40.08 | 38.45 | 38.53 | 37,211,484 | -2.24(-5.50%) |