Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.25 | 44.28 | 43.97 | 44.25 | 4,600,604 | +0.27(+0.60%) |
Mar 28, 2019 | 44.16 | 44.35 | 43.73 | 43.98 | 2,241,245 | -0.11(-0.24%) |
Mar 27, 2019 | 44.08 | 44.26 | 43.91 | 44.09 | 2,620,529 | -0.01(-0.02%) |
Mar 26, 2019 | 44.17 | 44.37 | 43.80 | 44.09 | 2,500,540 | +0.27(+0.63%) |
Mar 25, 2019 | 43.80 | 44.01 | 43.60 | 43.82 | 2,535,933 | +0.05(+0.12%) |
Mar 22, 2019 | 43.94 | 44.24 | 43.73 | 43.77 | 4,064,502 | -0.45(-1.02%) |
Mar 21, 2019 | 43.58 | 44.29 | 43.48 | 44.22 | 3,481,333 | +0.45(+1.03%) |
Mar 20, 2019 | 44.30 | 44.51 | 43.71 | 43.77 | 3,397,283 | -0.57(-1.28%) |
Mar 19, 2019 | 44.69 | 44.83 | 44.23 | 44.33 | 2,767,077 | -0.13(-0.30%) |
Mar 18, 2019 | 44.34 | 44.62 | 44.20 | 44.47 | 3,198,179 | +0.27(+0.60%) |
Mar 15, 2019 | 43.79 | 44.38 | 43.79 | 44.20 | 7,735,741 | +0.22(+0.50%) |
Mar 14, 2019 | 43.67 | 43.98 | 43.60 | 43.98 | 2,685,897 | +0.27(+0.63%) |
Mar 13, 2019 | 43.60 | 43.90 | 43.53 | 43.71 | 2,691,104 | +0.20(+0.47%) |
Mar 12, 2019 | 43.51 | 43.67 | 43.34 | 43.50 | 2,859,729 | +0.08(+0.18%) |
Mar 11, 2019 | 43.17 | 43.44 | 43.04 | 43.42 | 2,527,066 | +0.46(+1.07%) |
Mar 08, 2019 | 42.79 | 43.03 | 42.63 | 42.96 | 2,872,849 | -0.07(-0.16%) |
Mar 07, 2019 | 43.18 | 43.33 | 42.85 | 43.03 | 3,342,165 | -0.28(-0.65%) |
Mar 06, 2019 | 43.44 | 43.69 | 43.30 | 43.32 | 2,471,968 | -0.18(-0.41%) |
Mar 05, 2019 | 43.47 | 43.65 | 43.21 | 43.49 | 2,750,556 | +0.08(+0.18%) |
Mar 04, 2019 | 43.55 | 43.99 | 43.13 | 43.41 | 3,020,172 | -0.10(-0.22%) |
Mar 01, 2019 | 43.72 | 43.87 | 43.42 | 43.51 | 3,460,595 | +0.03(+0.06%) |
Feb 28, 2019 | 43.36 | 43.85 | 43.26 | 43.48 | 5,017,784 | +0.13(+0.31%) |
Feb 27, 2019 | 43.20 | 43.75 | 42.95 | 43.35 | 3,144,990 | +0.07(+0.16%) |
Feb 26, 2019 | 43.25 | 43.61 | 43.22 | 43.28 | 2,579,814 | -0.04(-0.10%) |
Feb 25, 2019 | 43.33 | 43.62 | 43.20 | 43.33 | 3,409,842 | +0.19(+0.43%) |
Feb 22, 2019 | 43.38 | 43.41 | 43.02 | 43.14 | 3,303,403 | -0.13(-0.31%) |
Feb 21, 2019 | 43.49 | 43.57 | 43.09 | 43.27 | 4,405,917 | -0.19(-0.45%) |
Feb 20, 2019 | 43.36 | 43.55 | 43.26 | 43.47 | 3,353,228 | +0.12(+0.27%) |
Feb 19, 2019 | 43.30 | 43.53 | 43.27 | 43.35 | 3,280,274 | -0.02(-0.04%) |
Feb 15, 2019 | 43.11 | 43.46 | 43.08 | 43.37 | 3,841,115 | +0.60(+1.40%) |
Feb 14, 2019 | 42.80 | 43.06 | 42.65 | 42.77 | 2,760,983 | -0.37(-0.86%) |
Feb 13, 2019 | 43.18 | 43.43 | 42.97 | 43.14 | 2,391,831 | +0.07(+0.16%) |
Feb 12, 2019 | 42.67 | 43.18 | 42.60 | 43.07 | 2,902,430 | +0.59(+1.39%) |
Feb 11, 2019 | 42.52 | 42.56 | 42.09 | 42.48 | 3,753,559 | +0.08(+0.19%) |
Feb 08, 2019 | 42.42 | 42.59 | 41.96 | 42.40 | 3,001,283 | -0.24(-0.56%) |
Feb 07, 2019 | 42.33 | 42.74 | 42.15 | 42.64 | 3,169,614 | +0.04(+0.10%) |
Feb 06, 2019 | 42.37 | 42.74 | 42.30 | 42.59 | 4,206,740 | +0.16(+0.37%) |
Feb 05, 2019 | 42.22 | 42.49 | 42.08 | 42.44 | 3,816,287 | +0.18(+0.42%) |
Feb 04, 2019 | 42.38 | 42.38 | 41.87 | 42.26 | 4,695,703 | +0.07(+0.17%) |
Feb 01, 2019 | 42.07 | 42.76 | 41.71 | 42.19 | 6,206,075 | +0.21(+0.50%) |
Jan 31, 2019 | 41.42 | 42.56 | 41.36 | 41.98 | 9,075,382 | +0.28(+0.68%) |
Jan 30, 2019 | 41.50 | 42.03 | 41.33 | 41.70 | 5,024,753 | +0.24(+0.57%) |
Jan 29, 2019 | 41.66 | 41.81 | 41.40 | 41.46 | 3,006,111 | -0.21(-0.51%) |
Jan 28, 2019 | 41.71 | 41.82 | 41.38 | 41.67 | 3,699,489 | -0.19(-0.46%) |
Jan 25, 2019 | 42.01 | 42.14 | 41.73 | 41.86 | 3,291,150 | +0.21(+0.51%) |
Jan 24, 2019 | 41.77 | 42.08 | 41.62 | 41.65 | 3,102,190 | -0.27(-0.65%) |
Jan 23, 2019 | 42.02 | 42.21 | 41.49 | 41.93 | 3,332,868 | +0.22(+0.53%) |
Jan 22, 2019 | 41.88 | 42.29 | 41.54 | 41.71 | 6,753,659 | -0.27(-0.65%) |
Jan 18, 2019 | 41.86 | 42.09 | 41.61 | 41.98 | 6,122,103 | +0.33(+0.80%) |
Jan 17, 2019 | 41.01 | 41.70 | 41.00 | 41.64 | 3,853,017 | +0.45(+1.09%) |
Jan 16, 2019 | 41.14 | 41.49 | 40.98 | 41.20 | 4,035,183 | +0.36(+0.88%) |
Jan 15, 2019 | 40.35 | 40.95 | 40.34 | 40.83 | 4,558,627 | +0.41(+1.02%) |
Jan 14, 2019 | 39.99 | 40.76 | 39.97 | 40.42 | 4,094,223 | +0.21(+0.53%) |
Jan 11, 2019 | 40.24 | 40.35 | 39.91 | 40.21 | 2,706,415 | -0.07(-0.17%) |
Jan 10, 2019 | 39.83 | 40.38 | 39.80 | 40.28 | 4,219,132 | +0.50(+1.26%) |
Jan 09, 2019 | 40.03 | 40.31 | 39.73 | 39.78 | 5,114,547 | -0.09(-0.22%) |
Jan 08, 2019 | 40.05 | 40.19 | 39.45 | 39.87 | 3,428,166 | +0.12(+0.31%) |
Jan 07, 2019 | 39.51 | 40.15 | 39.33 | 39.74 | 3,879,769 | +0.21(+0.53%) |
Jan 04, 2019 | 39.62 | 39.82 | 39.33 | 39.53 | 5,410,331 | +0.48(+1.24%) |
Jan 03, 2019 | 39.93 | 40.11 | 38.97 | 39.05 | 4,816,955 | -1.01(-2.53%) |