Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.18 | 51.27 | 50.81 | 50.97 | 5,026,468 | -0.09(-0.18%) |
Feb 27, 2019 | 50.95 | 51.20 | 50.65 | 51.06 | 4,456,854 | +0.19(+0.37%) |
Feb 26, 2019 | 51.06 | 51.47 | 50.58 | 50.87 | 5,448,563 | -0.39(-0.76%) |
Feb 25, 2019 | 51.77 | 51.88 | 51.18 | 51.26 | 5,089,399 | -0.23(-0.45%) |
Feb 22, 2019 | 51.92 | 51.92 | 51.30 | 51.49 | 4,479,600 | -0.34(-0.66%) |
Feb 21, 2019 | 51.81 | 52.08 | 51.57 | 51.83 | 8,042,237 | +0.05(+0.10%) |
Feb 20, 2019 | 51.05 | 51.80 | 50.88 | 51.78 | 7,217,186 | +0.67(+1.31%) |
Feb 19, 2019 | 50.47 | 51.13 | 50.01 | 51.11 | 6,593,523 | +0.41(+0.81%) |
Feb 15, 2019 | 50.26 | 50.85 | 50.15 | 50.70 | 8,069,200 | +0.96(+1.93%) |
Feb 14, 2019 | 49.99 | 50.00 | 49.33 | 49.74 | 6,102,970 | -0.72(-1.43%) |
Feb 13, 2019 | 50.80 | 51.03 | 50.30 | 50.46 | 6,208,419 | -0.36(-0.71%) |
Feb 12, 2019 | 50.64 | 51.14 | 50.50 | 50.82 | 6,915,199 | +0.25(+0.49%) |
Feb 11, 2019 | 50.45 | 50.67 | 50.19 | 50.57 | 7,548,141 | +0.33(+0.66%) |
Feb 08, 2019 | 50.46 | 50.68 | 49.68 | 50.24 | 12,227,700 | -0.22(-0.44%) |
Feb 07, 2019 | 51.01 | 51.50 | 48.91 | 50.46 | 25,593,616 | +1.93(+3.98%) |
Feb 06, 2019 | 48.67 | 49.07 | 48.43 | 48.53 | 2,566,565 | -0.26(-0.53%) |
Feb 05, 2019 | 49.03 | 49.10 | 48.45 | 48.79 | 3,263,124 | -0.29(-0.59%) |
Feb 04, 2019 | 48.90 | 49.08 | 48.63 | 49.08 | 3,281,634 | +0.21(+0.43%) |
Feb 01, 2019 | 48.89 | 49.11 | 48.66 | 48.87 | 4,353,100 | +0.07(+0.14%) |
Jan 31, 2019 | 48.66 | 48.87 | 47.88 | 48.80 | 4,978,849 | -0.18(-0.37%) |
Jan 30, 2019 | 49.40 | 49.40 | 48.88 | 48.98 | 3,808,329 | -0.33(-0.67%) |
Jan 29, 2019 | 49.13 | 49.54 | 49.13 | 49.31 | 2,724,825 | +0.04(+0.08%) |
Jan 28, 2019 | 49.02 | 49.46 | 48.81 | 49.27 | 3,229,774 | -0.10(-0.20%) |
Jan 25, 2019 | 49.30 | 49.62 | 48.97 | 49.37 | 3,910,100 | +0.12(+0.24%) |
Jan 24, 2019 | 49.17 | 49.46 | 48.74 | 49.25 | 3,664,032 | -0.16(-0.32%) |
Jan 23, 2019 | 49.40 | 49.68 | 49.22 | 49.41 | 6,495,874 | +0.27(+0.55%) |
Jan 22, 2019 | 49.05 | 49.61 | 48.90 | 49.14 | 6,608,293 | -0.15(-0.30%) |
Jan 18, 2019 | 48.49 | 49.41 | 48.19 | 49.29 | 5,214,500 | +1.01(+2.09%) |
Jan 17, 2019 | 46.75 | 48.45 | 46.55 | 48.28 | 5,673,807 | +0.74(+1.56%) |
Jan 16, 2019 | 46.78 | 47.84 | 46.56 | 47.54 | 6,898,086 | +1.20(+2.59%) |
Jan 15, 2019 | 46.02 | 46.39 | 45.54 | 46.34 | 6,512,499 | +0.19(+0.41%) |
Jan 14, 2019 | 45.20 | 46.35 | 45.20 | 46.15 | 9,035,317 | +0.54(+1.18%) |
Jan 11, 2019 | 44.83 | 45.76 | 44.78 | 45.61 | 11,337,000 | -0.25(-0.55%) |
Jan 10, 2019 | 45.20 | 46.14 | 45.20 | 45.86 | 6,703,130 | -0.29(-0.63%) |
Jan 09, 2019 | 45.84 | 46.29 | 45.62 | 46.15 | 5,809,335 | +0.43(+0.94%) |
Jan 08, 2019 | 45.79 | 45.96 | 45.07 | 45.72 | 3,363,230 | +0.11(+0.24%) |
Jan 07, 2019 | 45.13 | 46.04 | 44.86 | 45.61 | 3,584,381 | +0.36(+0.80%) |
Jan 04, 2019 | 44.87 | 45.42 | 44.70 | 45.25 | 3,267,100 | +1.16(+2.63%) |
Jan 03, 2019 | 44.22 | 44.79 | 43.96 | 44.09 | 3,521,312 | -0.30(-0.68%) |
Jan 02, 2019 | 42.86 | 44.45 | 42.79 | 44.39 | 4,831,912 | +1.07(+2.47%) |
Dec 31, 2018 | 43.01 | 43.45 | 42.64 | 43.32 | 3,694,000 | +0.37(+0.86%) |
Dec 28, 2018 | 43.11 | 43.49 | 42.61 | 42.95 | 4,593,500 | -0.03(-0.07%) |
Dec 27, 2018 | 42.31 | 42.98 | 41.48 | 42.98 | 6,295,508 | +0.15(+0.35%) |
Dec 26, 2018 | 41.28 | 42.83 | 40.68 | 42.83 | 5,577,547 | +1.56(+3.78%) |
Dec 24, 2018 | 42.07 | 42.42 | 41.25 | 41.27 | 3,378,900 | -1.11(-2.62%) |
Dec 21, 2018 | 42.88 | 43.73 | 42.26 | 42.38 | 9,199,000 | -0.81(-1.88%) |
Dec 20, 2018 | 42.78 | 43.55 | 42.71 | 43.19 | 7,530,505 | -0.11(-0.25%) |
Dec 19, 2018 | 44.01 | 44.50 | 42.96 | 43.30 | 6,380,338 | -0.86(-1.95%) |
Dec 18, 2018 | 45.24 | 45.47 | 43.89 | 44.16 | 5,398,137 | -0.99(-2.19%) |
Dec 17, 2018 | 45.43 | 45.96 | 44.94 | 45.15 | 4,811,742 | -0.51(-1.12%) |
Dec 14, 2018 | 45.69 | 46.40 | 45.59 | 45.66 | 5,380,900 | -0.36(-0.78%) |
Dec 13, 2018 | 46.92 | 47.02 | 45.80 | 46.02 | 4,692,635 | -0.80(-1.71%) |
Dec 12, 2018 | 47.10 | 47.37 | 46.66 | 46.82 | 4,394,718 | +0.26(+0.56%) |
Dec 11, 2018 | 47.31 | 47.69 | 46.26 | 46.56 | 4,723,099 | -0.39(-0.83%) |
Dec 10, 2018 | 47.60 | 47.66 | 46.25 | 46.95 | 5,942,143 | -0.71(-1.49%) |
Dec 07, 2018 | 48.15 | 48.67 | 47.32 | 47.66 | 5,524,500 | -0.48(-1.00%) |
Dec 06, 2018 | 47.56 | 48.18 | 46.91 | 48.14 | 6,818,632 | -0.23(-0.48%) |
Dec 04, 2018 | 50.49 | 50.57 | 48.01 | 48.37 | 5,791,500 | -2.36(-4.65%) |