Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.81 | 47.43 | 46.10 | 46.19 | 4,707,523 | -0.63(-1.35%) |
Mar 28, 2019 | 48.35 | 48.55 | 46.80 | 46.82 | 6,545,176 | -1.80(-3.70%) |
Mar 27, 2019 | 47.99 | 50.13 | 47.46 | 48.62 | 11,846,657 | +1.84(+3.94%) |
Mar 26, 2019 | 46.63 | 46.87 | 45.85 | 46.77 | 6,826,713 | +0.15(+0.32%) |
Mar 25, 2019 | 45.09 | 46.86 | 44.92 | 46.62 | 6,639,479 | +1.61(+3.57%) |
Mar 22, 2019 | 44.63 | 45.54 | 44.31 | 45.01 | 4,627,281 | +0.25(+0.57%) |
Mar 21, 2019 | 43.60 | 45.00 | 43.52 | 44.76 | 4,219,355 | +1.27(+2.92%) |
Mar 20, 2019 | 43.76 | 43.97 | 42.19 | 43.49 | 5,230,679 | -0.35(-0.79%) |
Mar 19, 2019 | 45.08 | 45.37 | 43.70 | 43.84 | 2,869,235 | -1.20(-2.65%) |
Mar 18, 2019 | 44.99 | 45.22 | 44.48 | 45.03 | 2,567,329 | +0.12(+0.27%) |
Mar 15, 2019 | 45.30 | 45.71 | 44.81 | 44.91 | 3,901,272 | -0.27(-0.60%) |
Mar 14, 2019 | 45.22 | 45.42 | 44.63 | 45.18 | 2,918,659 | -0.05(-0.10%) |
Mar 13, 2019 | 45.80 | 46.02 | 45.13 | 45.23 | 2,992,498 | -0.46(-1.01%) |
Mar 12, 2019 | 45.72 | 45.82 | 45.23 | 45.69 | 2,409,229 | +0.05(+0.10%) |
Mar 11, 2019 | 44.91 | 45.64 | 44.91 | 45.64 | 2,739,150 | +0.73(+1.63%) |
Mar 08, 2019 | 44.59 | 45.53 | 44.16 | 44.91 | 3,958,026 | +0.17(+0.38%) |
Mar 07, 2019 | 43.32 | 44.91 | 43.11 | 44.74 | 5,854,709 | +1.55(+3.59%) |
Mar 06, 2019 | 43.29 | 43.84 | 43.16 | 43.19 | 3,519,102 | -0.22(-0.50%) |
Mar 05, 2019 | 44.79 | 45.06 | 43.39 | 43.40 | 3,346,746 | -1.38(-3.09%) |
Mar 04, 2019 | 44.42 | 45.47 | 44.42 | 44.79 | 3,405,534 | +0.54(+1.21%) |
Mar 01, 2019 | 45.48 | 45.65 | 43.44 | 44.25 | 5,280,912 | -0.89(-1.98%) |
Feb 28, 2019 | 45.55 | 45.83 | 44.97 | 45.14 | 4,615,478 | -0.81(-1.76%) |
Feb 27, 2019 | 46.59 | 46.73 | 45.40 | 45.95 | 3,700,006 | -0.58(-1.25%) |
Feb 26, 2019 | 46.32 | 46.98 | 45.95 | 46.54 | 2,968,957 | -0.17(-0.36%) |
Feb 25, 2019 | 47.50 | 47.52 | 46.58 | 46.71 | 3,326,753 | -0.57(-1.21%) |
Feb 22, 2019 | 46.51 | 47.34 | 46.11 | 47.28 | 4,843,670 | +0.97(+2.09%) |
Feb 21, 2019 | 45.34 | 46.41 | 45.32 | 46.31 | 3,894,793 | +0.25(+0.55%) |
Feb 20, 2019 | 46.46 | 46.82 | 45.77 | 46.06 | 3,912,480 | -0.40(-0.87%) |
Feb 19, 2019 | 45.98 | 46.89 | 45.65 | 46.46 | 3,355,854 | +0.45(+0.98%) |
Feb 15, 2019 | 45.75 | 46.30 | 45.58 | 46.01 | 3,824,112 | +0.62(+1.37%) |
Feb 14, 2019 | 44.92 | 45.51 | 44.43 | 45.39 | 3,582,964 | +0.07(+0.15%) |
Feb 13, 2019 | 45.82 | 46.08 | 44.99 | 45.32 | 4,915,725 | -0.41(-0.91%) |
Feb 12, 2019 | 43.53 | 45.92 | 43.53 | 45.74 | 5,245,552 | +2.47(+5.70%) |
Feb 11, 2019 | 43.34 | 43.35 | 42.87 | 43.27 | 1,972,139 | -0.04(-0.09%) |
Feb 08, 2019 | 43.12 | 43.41 | 42.78 | 43.31 | 2,178,450 | -0.15(-0.35%) |
Feb 07, 2019 | 43.19 | 43.91 | 42.79 | 43.46 | 2,791,083 | +0.10(+0.24%) |
Feb 06, 2019 | 43.96 | 44.15 | 43.22 | 43.36 | 2,292,648 | -0.78(-1.77%) |
Feb 05, 2019 | 43.89 | 44.25 | 43.56 | 44.14 | 3,234,382 | +0.22(+0.49%) |
Feb 04, 2019 | 44.03 | 44.44 | 43.38 | 43.92 | 2,170,597 | -0.44(-1.00%) |
Feb 01, 2019 | 44.52 | 45.61 | 44.24 | 44.36 | 3,581,471 | -0.25(-0.57%) |
Jan 31, 2019 | 43.75 | 45.13 | 43.22 | 44.62 | 5,567,154 | +0.96(+2.20%) |
Jan 30, 2019 | 43.50 | 43.67 | 42.23 | 43.66 | 4,849,533 | +0.42(+0.98%) |
Jan 29, 2019 | 41.55 | 43.37 | 40.70 | 43.23 | 5,350,644 | +1.35(+3.21%) |
Jan 28, 2019 | 41.71 | 42.69 | 41.51 | 41.89 | 3,243,665 | -0.04(-0.09%) |
Jan 25, 2019 | 42.64 | 43.69 | 41.41 | 41.93 | 5,006,812 | -0.29(-0.69%) |
Jan 24, 2019 | 41.17 | 42.31 | 40.92 | 42.22 | 3,939,839 | +1.18(+2.87%) |
Jan 23, 2019 | 41.04 | 41.75 | 40.63 | 41.04 | 3,031,707 | +0.14(+0.34%) |
Jan 22, 2019 | 41.08 | 41.61 | 40.62 | 40.90 | 3,265,700 | -0.55(-1.34%) |
Jan 18, 2019 | 42.39 | 42.51 | 41.41 | 41.46 | 3,817,087 | -0.64(-1.52%) |
Jan 17, 2019 | 42.12 | 42.61 | 41.72 | 42.09 | 3,706,744 | -0.55(-1.28%) |
Jan 16, 2019 | 43.14 | 43.48 | 42.45 | 42.64 | 3,640,637 | -0.49(-1.13%) |
Jan 15, 2019 | 42.34 | 43.48 | 42.34 | 43.13 | 3,128,531 | +0.64(+1.50%) |
Jan 14, 2019 | 43.24 | 43.60 | 42.41 | 42.49 | 3,900,664 | -1.14(-2.61%) |
Jan 11, 2019 | 42.46 | 44.38 | 42.31 | 43.63 | 5,739,141 | +1.17(+2.75%) |
Jan 10, 2019 | 43.25 | 43.38 | 42.07 | 42.46 | 5,920,977 | -1.05(-2.42%) |
Jan 09, 2019 | 41.27 | 44.35 | 40.10 | 43.51 | 14,775,417 | +3.20(+7.93%) |
Jan 08, 2019 | 40.18 | 40.56 | 39.33 | 40.32 | 7,121,862 | +0.48(+1.20%) |
Jan 07, 2019 | 39.15 | 40.56 | 38.70 | 39.84 | 6,515,509 | +1.10(+2.84%) |
Jan 04, 2019 | 37.68 | 38.84 | 37.56 | 38.74 | 4,824,283 | +1.56(+4.20%) |
Jan 03, 2019 | 37.33 | 37.88 | 36.86 | 37.18 | 2,906,867 | -0.39(-1.03%) |