Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 47.18 | 47.48 | 47.07 | 47.29 | 9,731,280 | +0.23(+0.48%) |
Feb 27, 2019 | 47.03 | 47.13 | 46.88 | 47.07 | 12,422,466 | -0.07(-0.15%) |
Feb 26, 2019 | 47.14 | 47.34 | 47.03 | 47.14 | 17,366,348 | +0.03(+0.06%) |
Feb 25, 2019 | 47.47 | 47.61 | 47.05 | 47.11 | 17,421,374 | -0.26(-0.55%) |
Feb 22, 2019 | 47.15 | 47.37 | 47.03 | 47.37 | 28,447,598 | -0.23(-0.48%) |
Feb 21, 2019 | 47.38 | 47.70 | 47.24 | 47.60 | 13,456,862 | +0.14(+0.29%) |
Feb 20, 2019 | 47.50 | 47.63 | 47.31 | 47.46 | 16,635,840 | -0.09(-0.18%) |
Feb 19, 2019 | 47.42 | 47.73 | 47.31 | 47.55 | 22,786,486 | +0.24(+0.52%) |
Feb 15, 2019 | 47.08 | 47.39 | 46.86 | 47.30 | 14,517,999 | +0.44(+0.95%) |
Feb 14, 2019 | 46.89 | 47.07 | 46.61 | 46.86 | 13,085,326 | -0.53(-1.12%) |
Feb 13, 2019 | 47.39 | 47.54 | 47.28 | 47.39 | 12,420,122 | +0.09(+0.18%) |
Feb 12, 2019 | 47.03 | 47.44 | 46.96 | 47.30 | 13,436,393 | +0.37(+0.78%) |
Feb 11, 2019 | 46.86 | 46.98 | 46.73 | 46.94 | 7,900,666 | +0.12(+0.26%) |
Feb 08, 2019 | 46.50 | 46.81 | 46.33 | 46.81 | 12,753,833 | +0.22(+0.47%) |
Feb 07, 2019 | 46.43 | 46.63 | 46.28 | 46.60 | 16,682,241 | -0.03(-0.07%) |
Feb 06, 2019 | 46.49 | 46.71 | 46.49 | 46.63 | 21,837,888 | +0.01(+0.02%) |
Feb 05, 2019 | 46.65 | 46.75 | 46.49 | 46.62 | 12,979,129 | +0.01(+0.02%) |
Feb 04, 2019 | 46.31 | 46.61 | 46.22 | 46.61 | 15,359,225 | +0.30(+0.64%) |
Feb 01, 2019 | 46.61 | 46.61 | 46.13 | 46.32 | 16,572,400 | -0.15(-0.32%) |
Jan 31, 2019 | 45.63 | 46.59 | 45.53 | 46.47 | 20,551,476 | +0.84(+1.85%) |
Jan 30, 2019 | 45.36 | 45.73 | 45.26 | 45.62 | 16,010,790 | +0.30(+0.67%) |
Jan 29, 2019 | 45.30 | 45.41 | 45.12 | 45.32 | 13,213,859 | +0.10(+0.23%) |
Jan 28, 2019 | 44.93 | 45.23 | 44.77 | 45.21 | 12,635,103 | +0.19(+0.43%) |
Jan 25, 2019 | 45.34 | 45.53 | 44.96 | 45.02 | 14,845,347 | -0.18(-0.40%) |
Jan 24, 2019 | 45.53 | 45.54 | 44.89 | 45.20 | 20,368,436 | -0.57(-1.24%) |
Jan 23, 2019 | 45.58 | 45.90 | 45.36 | 45.77 | 27,351,492 | +0.54(+1.19%) |
Jan 22, 2019 | 45.53 | 45.61 | 44.87 | 45.23 | 23,988,360 | -0.42(-0.92%) |
Jan 18, 2019 | 45.37 | 45.79 | 45.32 | 45.65 | 13,739,210 | +0.54(+1.20%) |
Jan 17, 2019 | 44.85 | 45.20 | 44.80 | 45.11 | 11,715,600 | +0.19(+0.43%) |
Jan 16, 2019 | 45.14 | 45.14 | 44.75 | 44.92 | 15,493,993 | -0.24(-0.54%) |
Jan 15, 2019 | 44.71 | 45.20 | 44.68 | 45.16 | 13,153,343 | +0.44(+0.99%) |
Jan 14, 2019 | 44.82 | 44.92 | 44.65 | 44.72 | 8,975,392 | -0.22(-0.48%) |
Jan 11, 2019 | 44.90 | 44.96 | 44.69 | 44.94 | 13,480,342 | +0.13(+0.29%) |
Jan 10, 2019 | 44.46 | 44.88 | 44.33 | 44.80 | 37,263,788 | +0.26(+0.59%) |
Jan 09, 2019 | 44.95 | 45.00 | 44.44 | 44.54 | 18,021,416 | -0.42(-0.93%) |
Jan 08, 2019 | 44.81 | 45.07 | 44.60 | 44.96 | 32,486,458 | +0.41(+0.92%) |
Jan 07, 2019 | 44.50 | 44.85 | 44.15 | 44.55 | 17,399,510 | -0.06(-0.14%) |
Jan 04, 2019 | 43.97 | 44.61 | 43.87 | 44.61 | 21,834,792 | +0.93(+2.13%) |
Jan 03, 2019 | 43.86 | 44.31 | 43.61 | 43.68 | 25,363,850 | -0.25(-0.57%) |
Jan 02, 2019 | 43.73 | 44.07 | 43.47 | 43.93 | 23,507,314 | -0.26(-0.59%) |
Dec 31, 2018 | 44.13 | 44.23 | 43.79 | 44.20 | 17,188,376 | +0.18(+0.42%) |
Dec 28, 2018 | 44.33 | 44.52 | 43.84 | 44.01 | 28,077,506 | +0.00(+0.00%) |
Dec 27, 2018 | 43.32 | 44.05 | 42.68 | 44.01 | 41,279,620 | +0.42(+0.96%) |
Dec 26, 2018 | 42.50 | 43.59 | 42.06 | 43.59 | 30,644,392 | +1.18(+2.79%) |
Dec 24, 2018 | 43.56 | 43.71 | 42.38 | 42.41 | 26,526,594 | -1.26(-2.89%) |
Dec 21, 2018 | 44.14 | 45.11 | 43.67 | 43.67 | 44,218,460 | -0.46(-1.04%) |
Dec 20, 2018 | 44.73 | 44.75 | 43.71 | 44.13 | 50,340,020 | -0.80(-1.79%) |
Dec 19, 2018 | 45.59 | 45.95 | 44.73 | 44.93 | 53,638,408 | -0.44(-0.97%) |
Dec 18, 2018 | 46.04 | 46.13 | 45.11 | 45.37 | 31,712,166 | -0.54(-1.18%) |
Dec 17, 2018 | 46.89 | 47.00 | 45.64 | 45.92 | 31,682,516 | -1.09(-2.31%) |
Dec 14, 2018 | 47.51 | 47.57 | 46.89 | 47.00 | 23,494,642 | -0.81(-1.70%) |
Dec 13, 2018 | 47.58 | 47.97 | 47.52 | 47.81 | 19,697,500 | +0.29(+0.62%) |
Dec 12, 2018 | 47.87 | 48.02 | 47.49 | 47.52 | 21,723,638 | -0.06(-0.13%) |
Dec 11, 2018 | 47.52 | 47.93 | 47.32 | 47.58 | 29,773,140 | +0.39(+0.82%) |
Dec 10, 2018 | 47.46 | 47.46 | 46.47 | 47.19 | 51,551,716 | +0.00(+0.00%) |
Dec 07, 2018 | 47.75 | 47.93 | 46.99 | 47.19 | 26,830,430 | -0.60(-1.26%) |
Dec 06, 2018 | 47.59 | 47.81 | 46.78 | 47.80 | 37,700,264 | +0.05(+0.11%) |
Dec 04, 2018 | 48.65 | 48.83 | 47.72 | 47.74 | 32,042,882 | -0.82(-1.69%) |