Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 46.17 | 46.29 | 45.97 | 46.21 | 6,041,201 | +0.04(+0.08%) |
Feb 27, 2019 | 46.53 | 46.56 | 46.17 | 46.17 | 4,290,744 | -0.43(-0.93%) |
Feb 26, 2019 | 46.50 | 46.62 | 46.32 | 46.61 | 4,044,402 | +0.17(+0.36%) |
Feb 25, 2019 | 46.90 | 46.95 | 46.34 | 46.44 | 3,090,363 | -0.39(-0.83%) |
Feb 22, 2019 | 46.62 | 46.83 | 46.41 | 46.83 | 5,940,137 | +0.37(+0.79%) |
Feb 21, 2019 | 46.38 | 46.53 | 46.07 | 46.46 | 7,831,757 | +0.05(+0.10%) |
Feb 20, 2019 | 46.24 | 46.41 | 46.15 | 46.41 | 4,673,073 | +0.19(+0.42%) |
Feb 19, 2019 | 45.97 | 46.28 | 45.90 | 46.22 | 2,883,123 | +0.14(+0.30%) |
Feb 15, 2019 | 45.97 | 46.09 | 45.77 | 46.08 | 5,074,489 | +0.36(+0.79%) |
Feb 14, 2019 | 45.34 | 45.79 | 45.28 | 45.72 | 4,454,495 | +0.34(+0.75%) |
Feb 13, 2019 | 45.43 | 45.58 | 45.36 | 45.38 | 5,177,300 | +0.02(+0.04%) |
Feb 12, 2019 | 45.39 | 45.42 | 45.29 | 45.36 | 2,757,021 | +0.02(+0.04%) |
Feb 11, 2019 | 45.50 | 45.52 | 45.23 | 45.35 | 4,643,002 | -0.10(-0.22%) |
Feb 08, 2019 | 45.12 | 45.46 | 45.12 | 45.45 | 4,174,215 | +0.15(+0.33%) |
Feb 07, 2019 | 45.17 | 45.31 | 45.07 | 45.30 | 3,676,264 | +0.05(+0.10%) |
Feb 06, 2019 | 45.17 | 45.41 | 45.12 | 45.25 | 4,104,166 | +0.08(+0.18%) |
Feb 05, 2019 | 45.20 | 45.28 | 45.12 | 45.17 | 3,569,975 | -0.06(-0.12%) |
Feb 04, 2019 | 45.11 | 45.24 | 45.11 | 45.23 | 2,947,642 | -0.01(-0.02%) |
Feb 01, 2019 | 45.24 | 45.28 | 45.08 | 45.23 | 4,337,467 | +0.04(+0.08%) |
Jan 31, 2019 | 44.96 | 45.25 | 44.90 | 45.20 | 6,997,924 | +0.29(+0.64%) |
Jan 30, 2019 | 44.98 | 45.12 | 44.67 | 44.91 | 4,908,893 | -0.05(-0.10%) |
Jan 29, 2019 | 45.14 | 45.21 | 44.83 | 44.96 | 3,473,605 | -0.11(-0.25%) |
Jan 28, 2019 | 45.08 | 45.12 | 44.88 | 45.07 | 2,634,730 | -0.05(-0.10%) |
Jan 25, 2019 | 44.98 | 45.11 | 44.81 | 45.11 | 2,658,598 | +0.29(+0.64%) |
Jan 24, 2019 | 44.63 | 44.85 | 44.53 | 44.83 | 6,631,237 | +0.19(+0.43%) |
Jan 23, 2019 | 44.59 | 44.80 | 44.44 | 44.64 | 4,692,368 | +0.05(+0.10%) |
Jan 22, 2019 | 44.40 | 44.67 | 44.22 | 44.59 | 4,432,527 | +0.05(+0.10%) |
Jan 18, 2019 | 44.59 | 44.59 | 44.23 | 44.54 | 5,029,660 | +0.27(+0.60%) |
Jan 17, 2019 | 44.16 | 44.47 | 44.05 | 44.28 | 5,720,559 | +0.01(+0.02%) |
Jan 16, 2019 | 44.43 | 44.55 | 44.25 | 44.27 | 2,639,523 | -0.27(-0.60%) |
Jan 15, 2019 | 44.59 | 44.65 | 44.31 | 44.53 | 3,142,894 | +0.00(+0.00%) |
Jan 14, 2019 | 44.37 | 44.68 | 44.37 | 44.53 | 2,869,558 | -0.06(-0.12%) |
Jan 11, 2019 | 44.44 | 44.75 | 44.44 | 44.59 | 3,808,635 | -0.06(-0.14%) |
Jan 10, 2019 | 44.43 | 44.79 | 44.37 | 44.65 | 3,136,952 | +0.00(+0.00%) |
Jan 09, 2019 | 44.41 | 44.75 | 44.36 | 44.65 | 3,646,654 | +0.10(+0.23%) |
Jan 08, 2019 | 44.30 | 44.64 | 44.29 | 44.55 | 3,212,389 | +0.39(+0.88%) |
Jan 07, 2019 | 43.78 | 44.26 | 43.77 | 44.17 | 3,675,641 | +0.15(+0.33%) |
Jan 04, 2019 | 43.77 | 44.25 | 43.59 | 44.02 | 5,081,110 | +0.55(+1.27%) |
Jan 03, 2019 | 43.59 | 43.83 | 43.16 | 43.47 | 6,967,457 | -0.27(-0.61%) |
Jan 02, 2019 | 43.60 | 44.00 | 43.51 | 43.73 | 4,657,934 | -0.29(-0.65%) |
Dec 31, 2018 | 44.09 | 44.20 | 43.58 | 44.02 | 4,132,316 | +0.15(+0.34%) |
Dec 28, 2018 | 44.18 | 44.41 | 43.68 | 43.87 | 4,248,243 | -0.12(-0.27%) |
Dec 27, 2018 | 43.42 | 44.06 | 43.02 | 43.99 | 5,901,298 | +0.20(+0.46%) |
Dec 26, 2018 | 42.67 | 43.82 | 42.52 | 43.79 | 6,071,502 | +1.41(+3.33%) |
Dec 24, 2018 | 42.93 | 43.13 | 42.38 | 42.38 | 3,974,383 | -0.55(-1.29%) |
Dec 21, 2018 | 44.02 | 44.33 | 42.84 | 42.93 | 11,815,257 | -1.04(-2.37%) |
Dec 20, 2018 | 44.23 | 44.53 | 43.67 | 43.97 | 8,800,659 | -0.42(-0.95%) |
Dec 19, 2018 | 44.81 | 45.21 | 44.21 | 44.40 | 7,171,417 | -0.29(-0.64%) |
Dec 18, 2018 | 45.10 | 45.10 | 44.47 | 44.68 | 5,026,255 | -0.25(-0.55%) |
Dec 17, 2018 | 45.11 | 45.22 | 44.71 | 44.93 | 5,614,227 | -0.03(-0.06%) |
Dec 14, 2018 | 44.88 | 45.23 | 44.88 | 44.96 | 7,399,311 | -0.11(-0.25%) |
Dec 13, 2018 | 45.11 | 45.27 | 45.01 | 45.07 | 7,699,332 | +0.00(+0.00%) |
Dec 12, 2018 | 45.48 | 45.48 | 44.97 | 45.07 | 5,519,166 | -0.08(-0.18%) |
Dec 11, 2018 | 45.47 | 45.48 | 45.08 | 45.15 | 4,686,443 | -0.01(-0.02%) |
Dec 10, 2018 | 45.20 | 45.26 | 44.85 | 45.16 | 6,087,876 | +0.03(+0.06%) |
Dec 07, 2018 | 45.23 | 45.38 | 45.04 | 45.13 | 7,546,607 | -0.22(-0.49%) |
Dec 06, 2018 | 44.85 | 45.36 | 44.85 | 45.35 | 7,515,862 | +0.29(+0.63%) |
Dec 04, 2018 | 45.45 | 45.52 | 44.93 | 45.07 | 5,682,885 | -0.43(-0.95%) |