Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.62 | 47.62 | 46.88 | 46.98 | 1,750,162 | -0.73(-1.54%) |
Feb 27, 2019 | 47.61 | 48.02 | 47.19 | 47.71 | 1,698,310 | -0.04(-0.08%) |
Feb 26, 2019 | 48.14 | 48.24 | 47.49 | 47.75 | 1,799,900 | -0.51(-1.05%) |
Feb 25, 2019 | 48.29 | 48.82 | 48.24 | 48.25 | 2,477,849 | +0.14(+0.30%) |
Feb 22, 2019 | 47.72 | 48.16 | 47.63 | 48.11 | 1,719,423 | +0.52(+1.08%) |
Feb 21, 2019 | 47.40 | 47.83 | 47.15 | 47.59 | 1,573,462 | +0.13(+0.27%) |
Feb 20, 2019 | 47.04 | 47.54 | 46.96 | 47.47 | 1,573,696 | +0.43(+0.92%) |
Feb 19, 2019 | 46.52 | 47.25 | 46.26 | 47.03 | 2,176,413 | +0.32(+0.68%) |
Feb 15, 2019 | 46.49 | 47.05 | 46.35 | 46.72 | 2,440,354 | +0.50(+1.08%) |
Feb 14, 2019 | 46.00 | 46.58 | 45.96 | 46.22 | 1,117,016 | -0.30(-0.64%) |
Feb 13, 2019 | 46.16 | 46.73 | 46.10 | 46.52 | 1,406,674 | +0.48(+1.04%) |
Feb 12, 2019 | 45.25 | 46.09 | 45.12 | 46.04 | 1,531,680 | +1.10(+2.46%) |
Feb 11, 2019 | 44.64 | 45.02 | 44.40 | 44.93 | 840,803 | +0.37(+0.83%) |
Feb 08, 2019 | 44.44 | 44.56 | 43.59 | 44.56 | 1,341,935 | -0.05(-0.10%) |
Feb 07, 2019 | 44.94 | 45.33 | 44.40 | 44.61 | 1,112,910 | -0.40(-0.88%) |
Feb 06, 2019 | 44.82 | 45.41 | 44.71 | 45.01 | 1,881,434 | +0.16(+0.36%) |
Feb 05, 2019 | 44.65 | 45.01 | 44.45 | 44.84 | 2,103,771 | +0.27(+0.61%) |
Feb 04, 2019 | 43.54 | 44.81 | 43.43 | 44.57 | 1,817,375 | +1.00(+2.28%) |
Feb 01, 2019 | 43.42 | 43.90 | 43.10 | 43.58 | 1,796,800 | +0.28(+0.65%) |
Jan 31, 2019 | 43.13 | 43.32 | 42.84 | 43.30 | 2,226,623 | +0.05(+0.13%) |
Jan 30, 2019 | 43.02 | 43.29 | 42.09 | 43.24 | 2,950,324 | +0.14(+0.34%) |
Jan 29, 2019 | 42.55 | 43.85 | 41.43 | 43.10 | 4,792,489 | -0.31(-0.71%) |
Jan 28, 2019 | 42.36 | 43.58 | 42.29 | 43.40 | 2,151,900 | +0.54(+1.26%) |
Jan 25, 2019 | 42.22 | 43.14 | 42.17 | 42.86 | 2,803,871 | +1.08(+2.59%) |
Jan 24, 2019 | 41.75 | 42.19 | 41.54 | 41.78 | 2,066,887 | -0.07(-0.17%) |
Jan 23, 2019 | 42.72 | 42.79 | 41.49 | 41.86 | 2,433,822 | -0.61(-1.44%) |
Jan 22, 2019 | 43.08 | 43.08 | 42.19 | 42.47 | 1,853,052 | -0.77(-1.77%) |
Jan 18, 2019 | 42.21 | 43.34 | 41.97 | 43.23 | 1,853,293 | +1.38(+3.29%) |
Jan 17, 2019 | 40.96 | 41.95 | 40.88 | 41.86 | 1,229,093 | +0.68(+1.66%) |
Jan 16, 2019 | 41.34 | 41.79 | 41.13 | 41.17 | 2,617,416 | -0.26(-0.63%) |
Jan 15, 2019 | 41.71 | 42.06 | 40.87 | 41.43 | 1,147,638 | -0.35(-0.84%) |
Jan 14, 2019 | 41.74 | 42.07 | 41.41 | 41.78 | 1,296,737 | +0.05(+0.13%) |
Jan 11, 2019 | 41.59 | 42.01 | 41.52 | 41.73 | 1,139,805 | -0.19(-0.45%) |
Jan 10, 2019 | 41.92 | 41.98 | 41.40 | 41.92 | 1,536,048 | -0.09(-0.21%) |
Jan 09, 2019 | 41.75 | 42.30 | 41.46 | 42.01 | 3,040,110 | +0.58(+1.39%) |
Jan 08, 2019 | 40.86 | 41.43 | 40.63 | 41.43 | 2,438,498 | +0.99(+2.45%) |
Jan 07, 2019 | 39.73 | 40.84 | 39.24 | 40.44 | 2,230,853 | +0.71(+1.79%) |
Jan 04, 2019 | 38.80 | 39.80 | 38.61 | 39.73 | 3,180,882 | +1.53(+4.01%) |
Jan 03, 2019 | 38.81 | 38.85 | 37.94 | 38.20 | 1,894,672 | -0.95(-2.42%) |
Jan 02, 2019 | 38.01 | 39.16 | 37.47 | 39.14 | 2,219,264 | +0.69(+1.80%) |
Dec 31, 2018 | 38.56 | 39.03 | 38.15 | 38.45 | 3,075,385 | +0.00(+0.00%) |
Dec 28, 2018 | 38.82 | 39.36 | 38.25 | 38.45 | 2,148,350 | -0.18(-0.47%) |
Dec 27, 2018 | 38.29 | 38.85 | 37.68 | 38.63 | 2,603,260 | -0.24(-0.63%) |
Dec 26, 2018 | 37.88 | 38.88 | 37.06 | 38.87 | 1,399,941 | +1.04(+2.76%) |
Dec 24, 2018 | 37.61 | 38.51 | 37.46 | 37.83 | 1,100,604 | +0.02(+0.05%) |
Dec 21, 2018 | 38.83 | 39.25 | 37.66 | 37.81 | 4,690,146 | -0.79(-2.05%) |
Dec 20, 2018 | 38.17 | 39.22 | 38.10 | 38.60 | 3,298,315 | +0.14(+0.37%) |
Dec 19, 2018 | 38.81 | 40.09 | 38.29 | 38.46 | 2,606,715 | -0.29(-0.74%) |
Dec 18, 2018 | 38.45 | 39.19 | 38.37 | 38.75 | 3,189,229 | +0.59(+1.53%) |
Dec 17, 2018 | 37.23 | 38.42 | 36.93 | 38.16 | 3,449,999 | +0.87(+2.34%) |
Dec 14, 2018 | 37.56 | 38.24 | 37.12 | 37.29 | 1,585,221 | -0.75(-1.96%) |
Dec 13, 2018 | 38.59 | 38.77 | 37.81 | 38.04 | 1,164,037 | -0.30(-0.78%) |
Dec 12, 2018 | 39.03 | 39.19 | 38.31 | 38.33 | 1,245,934 | -0.08(-0.21%) |
Dec 11, 2018 | 39.33 | 39.59 | 38.30 | 38.42 | 1,338,332 | -0.28(-0.72%) |
Dec 10, 2018 | 39.44 | 39.65 | 38.02 | 38.69 | 1,920,638 | -0.85(-2.14%) |
Dec 07, 2018 | 40.16 | 40.82 | 39.48 | 39.54 | 1,355,906 | -0.62(-1.55%) |
Dec 06, 2018 | 40.05 | 40.19 | 38.96 | 40.16 | 2,592,465 | -0.51(-1.26%) |
Dec 04, 2018 | 42.94 | 43.20 | 40.57 | 40.68 | 1,657,847 | -2.58(-5.97%) |