Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.11 | 43.60 | 43.02 | 43.24 | 5,046,559 | +0.13(+0.31%) |
Feb 27, 2019 | 42.95 | 43.50 | 42.71 | 43.10 | 3,163,025 | +0.07(+0.16%) |
Feb 26, 2019 | 43.01 | 43.36 | 42.97 | 43.03 | 2,594,608 | -0.04(-0.10%) |
Feb 25, 2019 | 43.08 | 43.37 | 42.95 | 43.08 | 3,429,396 | +0.18(+0.43%) |
Feb 22, 2019 | 43.13 | 43.17 | 42.78 | 42.89 | 3,322,347 | -0.13(-0.31%) |
Feb 21, 2019 | 43.25 | 43.32 | 42.84 | 43.03 | 4,431,183 | -0.19(-0.45%) |
Feb 20, 2019 | 43.11 | 43.31 | 43.02 | 43.22 | 3,372,457 | +0.11(+0.27%) |
Feb 19, 2019 | 43.05 | 43.28 | 43.03 | 43.10 | 3,299,085 | -0.02(-0.04%) |
Feb 15, 2019 | 42.86 | 43.21 | 42.83 | 43.12 | 3,863,142 | +0.59(+1.40%) |
Feb 14, 2019 | 42.55 | 42.82 | 42.40 | 42.53 | 2,776,816 | -0.37(-0.86%) |
Feb 13, 2019 | 42.93 | 43.18 | 42.73 | 42.89 | 2,405,547 | +0.07(+0.16%) |
Feb 12, 2019 | 42.43 | 42.94 | 42.36 | 42.82 | 2,919,074 | +0.59(+1.39%) |
Feb 11, 2019 | 42.27 | 42.32 | 41.85 | 42.24 | 3,775,084 | +0.08(+0.19%) |
Feb 08, 2019 | 42.18 | 42.35 | 41.72 | 42.16 | 3,018,494 | -0.24(-0.56%) |
Feb 07, 2019 | 42.09 | 42.49 | 41.91 | 42.40 | 3,187,790 | +0.04(+0.10%) |
Feb 06, 2019 | 42.13 | 42.49 | 42.05 | 42.35 | 4,230,864 | +0.16(+0.37%) |
Feb 05, 2019 | 41.98 | 42.25 | 41.84 | 42.19 | 3,838,171 | +0.18(+0.42%) |
Feb 04, 2019 | 42.14 | 42.14 | 41.63 | 42.02 | 4,722,630 | +0.07(+0.17%) |
Feb 01, 2019 | 41.83 | 42.52 | 41.47 | 41.95 | 6,241,665 | +0.21(+0.50%) |
Jan 31, 2019 | 41.19 | 42.32 | 41.13 | 41.74 | 9,127,425 | +0.28(+0.68%) |
Jan 30, 2019 | 41.27 | 41.79 | 41.09 | 41.46 | 5,053,568 | +0.24(+0.57%) |
Jan 29, 2019 | 41.42 | 41.57 | 41.16 | 41.22 | 3,023,350 | -0.21(-0.51%) |
Jan 28, 2019 | 41.48 | 41.59 | 41.14 | 41.43 | 3,720,704 | -0.19(-0.46%) |
Jan 25, 2019 | 41.77 | 41.90 | 41.49 | 41.63 | 3,310,024 | +0.21(+0.51%) |
Jan 24, 2019 | 41.53 | 41.84 | 41.38 | 41.42 | 3,119,979 | -0.27(-0.65%) |
Jan 23, 2019 | 41.78 | 41.97 | 41.25 | 41.69 | 3,351,981 | +0.22(+0.53%) |
Jan 22, 2019 | 41.64 | 42.05 | 41.30 | 41.47 | 6,792,389 | -0.27(-0.65%) |
Jan 18, 2019 | 41.62 | 41.85 | 41.37 | 41.74 | 6,157,211 | +0.33(+0.80%) |
Jan 17, 2019 | 40.78 | 41.46 | 40.76 | 41.41 | 3,875,113 | +0.45(+1.09%) |
Jan 16, 2019 | 40.91 | 41.25 | 40.74 | 40.96 | 4,058,323 | +0.36(+0.88%) |
Jan 15, 2019 | 40.12 | 40.72 | 40.11 | 40.60 | 4,584,769 | +0.41(+1.02%) |
Jan 14, 2019 | 39.76 | 40.53 | 39.74 | 40.19 | 4,117,702 | +0.21(+0.53%) |
Jan 11, 2019 | 40.01 | 40.12 | 39.68 | 39.98 | 2,721,936 | -0.07(-0.17%) |
Jan 10, 2019 | 39.60 | 40.15 | 39.57 | 40.05 | 4,243,327 | +0.50(+1.26%) |
Jan 09, 2019 | 39.81 | 40.08 | 39.51 | 39.55 | 5,143,877 | -0.09(-0.22%) |
Jan 08, 2019 | 39.82 | 39.96 | 39.23 | 39.64 | 3,447,825 | +0.12(+0.31%) |
Jan 07, 2019 | 39.28 | 39.92 | 39.11 | 39.52 | 3,902,018 | +0.21(+0.53%) |
Jan 04, 2019 | 39.39 | 39.59 | 39.11 | 39.31 | 5,441,357 | +0.48(+1.24%) |
Jan 03, 2019 | 39.70 | 39.88 | 38.75 | 38.83 | 4,844,578 | -1.01(-2.53%) |
Jan 02, 2019 | 39.02 | 39.88 | 38.97 | 39.83 | 4,570,614 | -0.03(-0.09%) |
Dec 31, 2018 | 39.49 | 39.88 | 39.30 | 39.87 | 3,088,091 | +0.53(+1.36%) |
Dec 28, 2018 | 39.47 | 39.79 | 39.15 | 39.33 | 3,787,831 | -0.03(-0.07%) |
Dec 27, 2018 | 38.22 | 39.37 | 37.98 | 39.36 | 4,555,940 | +0.74(+1.90%) |
Dec 26, 2018 | 37.23 | 38.64 | 36.65 | 38.62 | 4,525,611 | +1.58(+4.28%) |
Dec 24, 2018 | 37.57 | 37.84 | 37.04 | 37.04 | 2,519,087 | -0.79(-2.08%) |
Dec 21, 2018 | 37.99 | 38.75 | 37.69 | 37.83 | 9,296,043 | -0.15(-0.39%) |
Dec 20, 2018 | 38.34 | 38.58 | 37.72 | 37.98 | 5,285,704 | -0.51(-1.32%) |
Dec 19, 2018 | 38.93 | 39.48 | 38.20 | 38.48 | 6,233,179 | -0.49(-1.26%) |
Dec 18, 2018 | 39.00 | 39.46 | 38.74 | 38.97 | 5,122,175 | +0.19(+0.50%) |
Dec 17, 2018 | 38.90 | 39.45 | 38.59 | 38.78 | 5,785,467 | -0.25(-0.65%) |
Dec 14, 2018 | 39.65 | 39.85 | 38.92 | 39.04 | 5,381,474 | -1.00(-2.49%) |
Dec 13, 2018 | 38.88 | 40.08 | 38.72 | 40.03 | 8,761,187 | +2.49(+6.64%) |
Dec 12, 2018 | 37.74 | 38.01 | 37.50 | 37.54 | 3,268,022 | +0.23(+0.61%) |
Dec 11, 2018 | 37.89 | 38.17 | 37.29 | 37.31 | 3,710,517 | -0.35(-0.93%) |
Dec 10, 2018 | 37.83 | 37.90 | 36.98 | 37.66 | 4,018,589 | -0.18(-0.49%) |
Dec 07, 2018 | 38.14 | 38.53 | 37.70 | 37.85 | 4,359,463 | -0.26(-0.69%) |
Dec 06, 2018 | 38.29 | 38.40 | 37.33 | 38.11 | 6,087,365 | -0.65(-1.67%) |
Dec 04, 2018 | 40.34 | 40.37 | 38.76 | 38.76 | 5,349,019 | -1.56(-3.86%) |