Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.04 | 50.02 | 48.70 | 49.93 | 9,478,827 | +1.29(+2.64%) |
Mar 28, 2019 | 48.44 | 48.96 | 48.23 | 48.64 | 6,828,105 | +0.34(+0.70%) |
Mar 27, 2019 | 47.41 | 48.84 | 47.34 | 48.30 | 8,180,326 | +0.85(+1.79%) |
Mar 26, 2019 | 47.71 | 47.97 | 47.05 | 47.45 | 5,505,429 | +0.06(+0.12%) |
Mar 25, 2019 | 47.94 | 48.37 | 47.33 | 47.39 | 6,676,439 | -0.71(-1.47%) |
Mar 22, 2019 | 48.37 | 48.56 | 47.86 | 48.10 | 6,099,894 | -0.52(-1.07%) |
Mar 21, 2019 | 48.05 | 48.92 | 48.04 | 48.62 | 5,304,983 | +0.42(+0.86%) |
Mar 20, 2019 | 49.19 | 49.19 | 48.11 | 48.20 | 8,019,921 | -1.05(-2.14%) |
Mar 19, 2019 | 49.29 | 49.67 | 49.12 | 49.26 | 5,800,338 | +0.21(+0.43%) |
Mar 18, 2019 | 49.36 | 49.54 | 48.84 | 49.05 | 6,636,342 | -0.44(-0.88%) |
Mar 15, 2019 | 49.58 | 49.75 | 49.28 | 49.48 | 8,475,316 | +0.24(+0.49%) |
Mar 14, 2019 | 49.66 | 50.34 | 49.14 | 49.24 | 8,326,901 | -0.08(-0.16%) |
Mar 13, 2019 | 49.28 | 49.38 | 48.41 | 49.32 | 10,894,777 | +0.34(+0.69%) |
Mar 12, 2019 | 49.48 | 49.61 | 48.35 | 48.98 | 8,344,460 | -0.43(-0.88%) |
Mar 11, 2019 | 48.14 | 49.57 | 48.11 | 49.41 | 9,174,171 | +1.48(+3.09%) |
Mar 08, 2019 | 47.61 | 47.94 | 47.29 | 47.93 | 8,866,168 | +0.00(+0.00%) |
Mar 07, 2019 | 47.86 | 48.14 | 47.13 | 47.93 | 8,466,284 | -0.12(-0.24%) |
Mar 06, 2019 | 48.15 | 48.60 | 47.79 | 48.05 | 9,003,216 | -0.01(-0.02%) |
Mar 05, 2019 | 48.36 | 48.80 | 47.76 | 48.06 | 10,137,450 | +0.90(+1.91%) |
Mar 04, 2019 | 47.40 | 47.91 | 46.81 | 47.16 | 10,543,810 | -0.16(-0.35%) |
Mar 01, 2019 | 47.72 | 48.07 | 46.60 | 47.33 | 11,787,521 | -0.60(-1.25%) |
Feb 28, 2019 | 48.42 | 48.49 | 47.89 | 47.92 | 9,810,786 | -0.48(-1.00%) |
Feb 27, 2019 | 48.93 | 48.98 | 47.95 | 48.41 | 9,419,283 | -0.66(-1.35%) |
Feb 26, 2019 | 49.34 | 49.88 | 49.03 | 49.07 | 7,112,007 | -0.28(-0.56%) |
Feb 25, 2019 | 49.73 | 49.79 | 49.21 | 49.35 | 6,438,619 | -0.11(-0.21%) |
Feb 22, 2019 | 49.53 | 49.88 | 49.19 | 49.45 | 5,639,347 | +0.04(+0.08%) |
Feb 21, 2019 | 49.15 | 49.78 | 49.05 | 49.42 | 6,891,307 | +0.23(+0.47%) |
Feb 20, 2019 | 49.13 | 49.57 | 48.54 | 49.19 | 7,810,071 | -0.56(-1.12%) |
Feb 19, 2019 | 48.95 | 50.13 | 48.95 | 49.74 | 8,234,810 | +0.71(+1.45%) |
Feb 15, 2019 | 48.85 | 49.41 | 48.54 | 49.03 | 6,763,216 | +0.58(+1.19%) |
Feb 14, 2019 | 48.06 | 48.70 | 47.96 | 48.46 | 6,021,464 | +0.07(+0.14%) |
Feb 13, 2019 | 48.04 | 48.70 | 47.88 | 48.39 | 5,995,355 | +0.50(+1.04%) |
Feb 12, 2019 | 48.82 | 49.02 | 47.88 | 47.89 | 8,644,826 | -0.69(-1.42%) |
Feb 11, 2019 | 48.58 | 48.98 | 48.57 | 48.58 | 6,961,085 | +0.13(+0.28%) |
Feb 08, 2019 | 48.06 | 48.50 | 47.92 | 48.45 | 4,642,679 | +0.06(+0.12%) |
Feb 07, 2019 | 48.32 | 48.64 | 47.97 | 48.39 | 5,910,899 | -0.11(-0.22%) |
Feb 06, 2019 | 48.16 | 48.74 | 47.86 | 48.49 | 6,484,896 | -0.02(-0.04%) |
Feb 05, 2019 | 48.35 | 49.01 | 48.00 | 48.51 | 9,090,801 | +0.19(+0.40%) |
Feb 04, 2019 | 47.99 | 48.38 | 47.57 | 48.32 | 5,577,728 | +0.40(+0.84%) |
Feb 01, 2019 | 47.64 | 48.47 | 47.58 | 47.92 | 6,430,889 | +0.47(+0.99%) |
Jan 31, 2019 | 48.06 | 48.39 | 47.11 | 47.45 | 8,630,711 | -0.81(-1.67%) |
Jan 30, 2019 | 46.44 | 48.43 | 46.42 | 48.25 | 13,547,587 | +1.97(+4.25%) |
Jan 29, 2019 | 46.47 | 46.55 | 45.95 | 46.29 | 7,788,995 | +0.20(+0.44%) |
Jan 28, 2019 | 45.53 | 46.50 | 45.43 | 46.08 | 8,554,687 | +0.31(+0.67%) |
Jan 25, 2019 | 45.74 | 46.22 | 45.02 | 45.78 | 12,334,744 | +0.16(+0.36%) |
Jan 24, 2019 | 46.32 | 46.60 | 45.28 | 45.61 | 9,435,373 | +0.21(+0.47%) |
Jan 23, 2019 | 45.39 | 45.88 | 45.06 | 45.40 | 8,437,115 | +0.19(+0.42%) |
Jan 22, 2019 | 46.12 | 46.12 | 44.96 | 45.21 | 8,483,440 | -0.97(-2.10%) |
Jan 18, 2019 | 46.69 | 46.75 | 46.02 | 46.18 | 8,178,157 | -0.11(-0.23%) |
Jan 17, 2019 | 45.54 | 46.62 | 45.42 | 46.29 | 7,618,295 | +0.69(+1.52%) |
Jan 16, 2019 | 46.93 | 47.21 | 45.51 | 45.60 | 10,231,653 | -0.32(-0.69%) |
Jan 15, 2019 | 46.05 | 47.31 | 44.97 | 45.91 | 12,049,153 | +0.08(+0.17%) |
Jan 14, 2019 | 45.66 | 45.98 | 44.54 | 45.84 | 10,511,755 | -0.78(-1.67%) |
Jan 11, 2019 | 46.29 | 46.72 | 45.68 | 46.61 | 6,852,600 | -0.16(-0.35%) |
Jan 10, 2019 | 44.81 | 46.95 | 43.98 | 46.78 | 12,374,832 | +0.25(+0.54%) |
Jan 09, 2019 | 45.21 | 46.77 | 45.04 | 46.53 | 8,431,436 | +0.96(+2.11%) |
Jan 08, 2019 | 46.54 | 46.72 | 45.07 | 45.57 | 8,573,413 | -0.36(-0.79%) |
Jan 07, 2019 | 46.08 | 46.50 | 45.24 | 45.93 | 9,762,248 | +0.06(+0.13%) |
Jan 04, 2019 | 44.51 | 46.87 | 44.39 | 45.87 | 11,498,092 | +2.09(+4.78%) |
Jan 03, 2019 | 46.56 | 46.98 | 43.27 | 43.78 | 19,472,892 | -4.30(-8.94%) |