Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.71 | 46.89 | 46.24 | 46.53 | 8,284,000 | +0.22(+0.48%) |
Mar 28, 2019 | 45.57 | 46.35 | 45.43 | 46.31 | 7,830,046 | +0.91(+2.00%) |
Mar 27, 2019 | 45.12 | 45.63 | 44.84 | 45.40 | 12,764,203 | +0.07(+0.15%) |
Mar 26, 2019 | 45.36 | 45.85 | 44.75 | 45.33 | 7,744,609 | +0.46(+1.03%) |
Mar 25, 2019 | 45.20 | 45.78 | 44.51 | 44.87 | 6,108,023 | -0.22(-0.49%) |
Mar 22, 2019 | 46.59 | 46.79 | 45.02 | 45.09 | 9,014,200 | -2.05(-4.35%) |
Mar 21, 2019 | 47.68 | 47.76 | 47.01 | 47.14 | 6,192,461 | -0.88(-1.83%) |
Mar 20, 2019 | 49.34 | 49.49 | 47.99 | 48.02 | 9,284,437 | -1.46(-2.95%) |
Mar 19, 2019 | 50.68 | 50.82 | 49.43 | 49.48 | 5,042,273 | -1.00(-1.98%) |
Mar 18, 2019 | 50.00 | 50.69 | 49.98 | 50.48 | 5,047,094 | +0.50(+1.00%) |
Mar 15, 2019 | 50.02 | 50.40 | 49.82 | 49.98 | 7,041,900 | -0.15(-0.30%) |
Mar 14, 2019 | 50.08 | 50.29 | 49.83 | 50.13 | 3,080,973 | +0.13(+0.26%) |
Mar 13, 2019 | 49.71 | 50.15 | 49.32 | 50.00 | 4,905,917 | +0.42(+0.85%) |
Mar 12, 2019 | 50.07 | 50.20 | 49.45 | 49.58 | 6,432,289 | -0.34(-0.68%) |
Mar 11, 2019 | 49.72 | 50.07 | 49.40 | 49.92 | 3,857,977 | +0.32(+0.65%) |
Mar 08, 2019 | 49.16 | 49.60 | 48.98 | 49.60 | 3,446,300 | +0.07(+0.14%) |
Mar 07, 2019 | 50.22 | 50.26 | 49.29 | 49.53 | 6,541,171 | -1.07(-2.11%) |
Mar 06, 2019 | 51.51 | 51.58 | 50.38 | 50.60 | 5,301,070 | -1.10(-2.13%) |
Mar 05, 2019 | 51.73 | 51.96 | 50.92 | 51.70 | 6,038,779 | -0.13(-0.25%) |
Mar 04, 2019 | 51.97 | 52.45 | 51.30 | 51.83 | 6,301,561 | +0.03(+0.06%) |
Mar 01, 2019 | 51.00 | 51.94 | 50.94 | 51.80 | 8,588,000 | +0.83(+1.63%) |
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%) |