Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.67 | 45.12 | 44.36 | 45.06 | 3,615,551 | +0.97(+2.19%) |
Mar 28, 2019 | 43.93 | 44.17 | 43.37 | 44.10 | 1,732,823 | +0.19(+0.44%) |
Mar 27, 2019 | 44.08 | 44.49 | 43.82 | 43.90 | 2,827,186 | -0.03(-0.06%) |
Mar 26, 2019 | 43.74 | 44.64 | 43.72 | 43.93 | 2,501,358 | +0.31(+0.71%) |
Mar 25, 2019 | 43.21 | 43.84 | 42.72 | 43.62 | 3,579,514 | +0.26(+0.60%) |
Mar 22, 2019 | 44.46 | 44.67 | 43.27 | 43.37 | 2,640,938 | -1.43(-3.20%) |
Mar 21, 2019 | 44.15 | 45.09 | 44.04 | 44.80 | 3,792,916 | +0.56(+1.27%) |
Mar 20, 2019 | 44.92 | 45.35 | 44.03 | 44.23 | 3,562,347 | -1.36(-2.98%) |
Mar 19, 2019 | 45.73 | 45.91 | 45.00 | 45.59 | 2,686,202 | +0.15(+0.33%) |
Mar 18, 2019 | 45.68 | 45.90 | 44.70 | 45.44 | 2,463,172 | +0.21(+0.47%) |
Mar 15, 2019 | 44.89 | 45.55 | 44.89 | 45.23 | 4,176,530 | +0.71(+1.58%) |
Mar 14, 2019 | 44.31 | 44.70 | 43.63 | 44.53 | 2,414,463 | -0.43(-0.95%) |
Mar 13, 2019 | 43.31 | 45.37 | 42.94 | 44.95 | 4,213,977 | +1.52(+3.49%) |
Mar 12, 2019 | 43.59 | 43.86 | 42.92 | 43.44 | 2,744,513 | -0.04(-0.09%) |
Mar 11, 2019 | 42.79 | 43.97 | 42.73 | 43.48 | 3,365,677 | +1.19(+2.82%) |
Mar 08, 2019 | 41.17 | 43.11 | 40.87 | 42.29 | 3,364,799 | +0.40(+0.95%) |
Mar 07, 2019 | 42.41 | 42.79 | 41.75 | 41.89 | 4,141,874 | -1.35(-3.13%) |
Mar 06, 2019 | 42.76 | 43.69 | 42.43 | 43.24 | 3,625,089 | +0.53(+1.23%) |
Mar 05, 2019 | 40.73 | 43.02 | 40.73 | 42.72 | 5,130,737 | +1.87(+4.57%) |
Mar 04, 2019 | 40.86 | 40.87 | 39.79 | 40.85 | 4,735,847 | +0.29(+0.73%) |
Mar 01, 2019 | 41.98 | 42.10 | 39.61 | 40.55 | 6,900,159 | -1.09(-2.62%) |
Feb 28, 2019 | 41.98 | 42.15 | 41.23 | 41.64 | 4,064,726 | -0.45(-1.06%) |
Feb 27, 2019 | 41.91 | 42.30 | 41.65 | 42.09 | 2,811,714 | +0.15(+0.35%) |
Feb 26, 2019 | 41.31 | 42.23 | 41.09 | 41.94 | 3,667,537 | +0.12(+0.29%) |
Feb 25, 2019 | 42.39 | 42.83 | 41.17 | 41.83 | 7,610,394 | +0.29(+0.69%) |
Feb 22, 2019 | 41.23 | 41.97 | 41.13 | 41.54 | 6,808,500 | +0.70(+1.71%) |
Feb 21, 2019 | 42.78 | 42.91 | 40.35 | 40.84 | 14,412,184 | -2.55(-5.89%) |
Feb 20, 2019 | 43.26 | 44.33 | 42.82 | 43.39 | 5,965,934 | +0.55(+1.29%) |
Feb 19, 2019 | 43.84 | 44.53 | 42.76 | 42.84 | 7,036,104 | +0.38(+0.89%) |
Feb 15, 2019 | 45.10 | 45.10 | 42.17 | 42.47 | 5,929,431 | -2.52(-5.61%) |
Feb 14, 2019 | 44.70 | 45.07 | 44.26 | 44.99 | 1,729,880 | +0.11(+0.25%) |
Feb 13, 2019 | 45.79 | 46.26 | 44.49 | 44.87 | 3,947,724 | -0.72(-1.58%) |
Feb 12, 2019 | 45.11 | 45.83 | 44.88 | 45.60 | 2,517,344 | +0.79(+1.77%) |
Feb 11, 2019 | 45.21 | 45.80 | 44.78 | 44.80 | 2,397,313 | +0.05(+0.11%) |
Feb 08, 2019 | 44.21 | 44.96 | 43.90 | 44.75 | 1,895,359 | +0.40(+0.91%) |
Feb 07, 2019 | 45.15 | 45.24 | 43.91 | 44.35 | 3,816,501 | -1.01(-2.23%) |
Feb 06, 2019 | 47.30 | 47.35 | 45.33 | 45.36 | 3,200,617 | -2.54(-5.30%) |
Feb 05, 2019 | 46.99 | 47.95 | 46.99 | 47.90 | 1,644,422 | +0.96(+2.03%) |
Feb 04, 2019 | 46.60 | 47.54 | 46.60 | 46.94 | 1,680,802 | +0.34(+0.74%) |
Feb 01, 2019 | 46.51 | 47.76 | 46.21 | 46.60 | 3,361,905 | -0.40(-0.85%) |
Jan 31, 2019 | 45.52 | 47.10 | 45.52 | 47.00 | 4,981,628 | +1.66(+3.65%) |
Jan 30, 2019 | 45.10 | 45.53 | 44.26 | 45.34 | 3,653,691 | +0.92(+2.08%) |
Jan 29, 2019 | 44.54 | 44.92 | 43.84 | 44.42 | 2,315,045 | -0.59(-1.31%) |
Jan 28, 2019 | 44.93 | 45.55 | 44.11 | 45.01 | 2,942,803 | -0.25(-0.54%) |
Jan 25, 2019 | 45.88 | 45.92 | 45.01 | 45.26 | 5,269,593 | +0.41(+0.92%) |
Jan 24, 2019 | 46.15 | 46.57 | 44.36 | 44.85 | 5,141,752 | -1.10(-2.40%) |
Jan 23, 2019 | 46.09 | 46.55 | 45.43 | 45.95 | 2,476,955 | +0.23(+0.49%) |
Jan 22, 2019 | 46.47 | 46.58 | 45.24 | 45.72 | 3,438,094 | -1.42(-3.00%) |
Jan 18, 2019 | 47.56 | 48.26 | 46.85 | 47.14 | 4,201,309 | +0.09(+0.20%) |
Jan 17, 2019 | 47.08 | 47.57 | 46.48 | 47.05 | 2,879,960 | -0.38(-0.80%) |
Jan 16, 2019 | 46.27 | 47.59 | 46.27 | 47.43 | 4,792,612 | +1.34(+2.91%) |
Jan 15, 2019 | 45.39 | 46.19 | 45.12 | 46.08 | 3,737,289 | +1.29(+2.89%) |
Jan 14, 2019 | 45.18 | 45.97 | 44.63 | 44.79 | 3,973,866 | -0.62(-1.37%) |
Jan 11, 2019 | 47.28 | 47.46 | 45.05 | 45.41 | 4,452,165 | -2.19(-4.60%) |
Jan 10, 2019 | 47.35 | 47.75 | 46.45 | 47.60 | 4,438,486 | -0.61(-1.27%) |
Jan 09, 2019 | 45.52 | 48.27 | 45.35 | 48.21 | 6,601,442 | +2.99(+6.61%) |
Jan 08, 2019 | 44.92 | 45.44 | 44.34 | 45.22 | 3,328,693 | +0.54(+1.22%) |
Jan 07, 2019 | 43.84 | 44.96 | 43.03 | 44.68 | 3,712,653 | +1.82(+4.24%) |
Jan 04, 2019 | 42.20 | 44.55 | 42.02 | 42.86 | 6,173,855 | +1.65(+4.01%) |
Jan 03, 2019 | 42.26 | 42.64 | 40.83 | 41.21 | 3,454,528 | -1.65(-3.85%) |