Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.01 | 43.14 | 42.49 | 42.51 | 6,338,167 | -0.52(-1.20%) |
Feb 27, 2019 | 43.03 | 43.32 | 42.88 | 43.03 | 3,877,106 | +0.01(+0.02%) |
Feb 26, 2019 | 42.29 | 43.37 | 42.28 | 43.02 | 4,261,954 | +0.51(+1.20%) |
Feb 25, 2019 | 43.10 | 43.39 | 42.48 | 42.51 | 5,834,263 | -0.15(-0.35%) |
Feb 22, 2019 | 42.42 | 42.67 | 42.27 | 42.66 | 3,865,412 | +0.42(+0.98%) |
Feb 21, 2019 | 42.74 | 42.92 | 42.13 | 42.25 | 5,973,445 | -0.67(-1.57%) |
Feb 20, 2019 | 42.56 | 42.99 | 42.22 | 42.92 | 9,457,706 | -0.56(-1.30%) |
Feb 19, 2019 | 42.50 | 43.61 | 42.50 | 43.48 | 5,387,034 | +0.65(+1.51%) |
Feb 15, 2019 | 42.27 | 42.86 | 42.17 | 42.84 | 7,575,848 | +0.99(+2.36%) |
Feb 14, 2019 | 41.86 | 42.10 | 41.34 | 41.85 | 6,582,655 | -0.64(-1.50%) |
Feb 13, 2019 | 42.62 | 43.06 | 42.38 | 42.49 | 6,654,011 | +0.25(+0.59%) |
Feb 12, 2019 | 41.66 | 42.47 | 41.54 | 42.24 | 7,605,849 | +1.05(+2.55%) |
Feb 11, 2019 | 41.46 | 41.62 | 40.97 | 41.19 | 4,840,071 | -0.02(-0.04%) |
Feb 08, 2019 | 41.28 | 41.43 | 40.40 | 41.21 | 7,073,712 | -0.39(-0.93%) |
Feb 07, 2019 | 42.13 | 42.35 | 41.21 | 41.59 | 7,089,075 | -0.86(-2.02%) |
Feb 06, 2019 | 42.65 | 42.98 | 42.16 | 42.45 | 6,842,648 | -0.44(-1.03%) |
Feb 05, 2019 | 43.45 | 43.73 | 42.46 | 42.89 | 12,498,834 | -0.56(-1.29%) |
Feb 04, 2019 | 43.27 | 43.47 | 43.09 | 43.45 | 5,827,076 | +0.16(+0.36%) |
Feb 01, 2019 | 43.16 | 43.75 | 43.06 | 43.30 | 6,868,627 | +0.24(+0.56%) |
Jan 31, 2019 | 43.01 | 43.22 | 42.74 | 43.06 | 9,040,024 | -0.09(-0.21%) |
Jan 30, 2019 | 44.01 | 44.01 | 43.05 | 43.15 | 8,554,203 | -0.78(-1.78%) |
Jan 29, 2019 | 43.67 | 44.01 | 43.33 | 43.93 | 5,760,799 | +0.18(+0.42%) |
Jan 28, 2019 | 43.69 | 44.07 | 43.51 | 43.75 | 8,529,873 | -0.41(-0.94%) |
Jan 25, 2019 | 44.33 | 44.40 | 43.77 | 44.16 | 8,458,474 | +0.54(+1.25%) |
Jan 24, 2019 | 43.46 | 44.05 | 43.40 | 43.62 | 4,690,110 | +0.06(+0.13%) |
Jan 23, 2019 | 44.15 | 44.15 | 43.09 | 43.56 | 7,596,260 | -0.14(-0.32%) |
Jan 22, 2019 | 43.87 | 44.17 | 43.43 | 43.70 | 9,816,045 | -0.47(-1.06%) |
Jan 18, 2019 | 43.47 | 44.37 | 43.20 | 44.17 | 8,640,857 | +0.98(+2.26%) |
Jan 17, 2019 | 42.69 | 43.50 | 42.37 | 43.19 | 8,454,531 | +0.20(+0.47%) |
Jan 16, 2019 | 42.02 | 43.43 | 41.42 | 42.99 | 13,701,912 | +2.26(+5.54%) |
Jan 15, 2019 | 40.09 | 40.77 | 39.91 | 40.74 | 7,040,850 | +0.41(+1.03%) |
Jan 14, 2019 | 40.00 | 40.61 | 39.86 | 40.32 | 6,316,675 | -0.02(-0.05%) |
Jan 11, 2019 | 39.87 | 40.56 | 39.75 | 40.34 | 4,581,185 | +0.10(+0.25%) |
Jan 10, 2019 | 40.02 | 40.44 | 39.83 | 40.24 | 5,654,511 | -0.11(-0.27%) |
Jan 09, 2019 | 40.09 | 40.43 | 39.88 | 40.35 | 5,611,757 | +0.51(+1.27%) |
Jan 08, 2019 | 39.93 | 40.17 | 39.26 | 39.84 | 8,456,152 | +0.50(+1.26%) |
Jan 07, 2019 | 38.87 | 39.65 | 38.66 | 39.35 | 9,280,618 | +0.28(+0.71%) |
Jan 04, 2019 | 38.23 | 39.24 | 38.21 | 39.07 | 7,667,461 | +1.58(+4.22%) |
Jan 03, 2019 | 38.07 | 38.39 | 37.28 | 37.49 | 11,179,821 | -0.79(-2.07%) |
Jan 02, 2019 | 37.47 | 38.53 | 37.36 | 38.28 | 6,338,458 | +0.05(+0.12%) |
Dec 31, 2018 | 38.08 | 38.45 | 37.66 | 38.23 | 4,938,564 | +0.43(+1.14%) |
Dec 28, 2018 | 38.12 | 38.37 | 37.52 | 37.80 | 7,305,520 | +0.00(+0.00%) |
Dec 27, 2018 | 36.67 | 37.80 | 36.36 | 37.80 | 9,138,010 | +0.46(+1.23%) |
Dec 26, 2018 | 35.21 | 37.34 | 34.83 | 37.34 | 10,201,178 | +2.13(+6.04%) |
Dec 24, 2018 | 35.73 | 36.11 | 35.21 | 35.21 | 7,229,156 | -0.82(-2.27%) |
Dec 21, 2018 | 36.13 | 36.94 | 35.83 | 36.03 | 19,179,408 | -0.44(-1.21%) |
Dec 20, 2018 | 36.25 | 36.90 | 36.11 | 36.47 | 15,106,764 | -0.09(-0.25%) |
Dec 19, 2018 | 37.18 | 37.87 | 36.27 | 36.57 | 13,925,140 | -0.67(-1.80%) |
Dec 18, 2018 | 37.78 | 38.16 | 37.01 | 37.24 | 10,013,782 | -0.23(-0.61%) |
Dec 17, 2018 | 37.64 | 38.41 | 37.23 | 37.47 | 8,125,609 | -0.45(-1.19%) |
Dec 14, 2018 | 37.49 | 38.58 | 37.22 | 37.92 | 8,419,152 | -0.22(-0.58%) |
Dec 13, 2018 | 38.46 | 39.01 | 37.86 | 38.14 | 9,773,130 | -0.41(-1.07%) |
Dec 12, 2018 | 38.57 | 39.71 | 38.41 | 38.55 | 12,793,011 | +0.58(+1.53%) |
Dec 11, 2018 | 38.57 | 38.87 | 37.82 | 37.97 | 9,845,947 | +0.14(+0.36%) |
Dec 10, 2018 | 37.88 | 38.09 | 36.90 | 37.84 | 12,546,471 | -0.34(-0.89%) |
Dec 07, 2018 | 39.13 | 39.82 | 38.03 | 38.18 | 10,566,467 | -1.04(-2.65%) |
Dec 06, 2018 | 38.55 | 39.31 | 37.86 | 39.22 | 15,619,609 | -0.38(-0.95%) |
Dec 04, 2018 | 41.64 | 41.71 | 39.34 | 39.59 | 12,988,063 | -2.26(-5.39%) |