Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 43.37 | 43.85 | 43.27 | 43.49 | 5,017,049 | +0.13(+0.31%) |
Feb 27, 2019 | 43.21 | 43.76 | 42.96 | 43.36 | 3,144,529 | +0.07(+0.16%) |
Feb 26, 2019 | 43.26 | 43.61 | 43.23 | 43.29 | 2,579,436 | -0.04(-0.10%) |
Feb 25, 2019 | 43.33 | 43.62 | 43.21 | 43.33 | 3,409,342 | +0.19(+0.43%) |
Feb 22, 2019 | 43.38 | 43.42 | 43.03 | 43.15 | 3,302,919 | -0.13(-0.31%) |
Feb 21, 2019 | 43.50 | 43.57 | 43.10 | 43.28 | 4,405,271 | -0.19(-0.45%) |
Feb 20, 2019 | 43.37 | 43.56 | 43.27 | 43.47 | 3,352,736 | +0.12(+0.27%) |
Feb 19, 2019 | 43.30 | 43.53 | 43.28 | 43.36 | 3,279,793 | -0.02(-0.04%) |
Feb 15, 2019 | 43.11 | 43.46 | 43.09 | 43.38 | 3,840,551 | +0.60(+1.40%) |
Feb 14, 2019 | 42.80 | 43.07 | 42.65 | 42.78 | 2,760,579 | -0.37(-0.86%) |
Feb 13, 2019 | 43.18 | 43.44 | 42.98 | 43.15 | 2,391,480 | +0.07(+0.16%) |
Feb 12, 2019 | 42.68 | 43.19 | 42.61 | 43.08 | 2,902,004 | +0.59(+1.39%) |
Feb 11, 2019 | 42.52 | 42.57 | 42.10 | 42.49 | 3,753,009 | +0.08(+0.19%) |
Feb 08, 2019 | 42.42 | 42.60 | 41.97 | 42.41 | 3,000,843 | -0.24(-0.56%) |
Feb 07, 2019 | 42.34 | 42.74 | 42.15 | 42.65 | 3,169,149 | +0.04(+0.10%) |
Feb 06, 2019 | 42.38 | 42.74 | 42.30 | 42.60 | 4,206,123 | +0.16(+0.37%) |
Feb 05, 2019 | 42.22 | 42.50 | 42.08 | 42.44 | 3,815,727 | +0.18(+0.42%) |
Feb 04, 2019 | 42.39 | 42.39 | 41.88 | 42.27 | 4,695,014 | +0.07(+0.17%) |
Feb 01, 2019 | 42.07 | 42.77 | 41.71 | 42.20 | 6,205,165 | +0.21(+0.50%) |
Jan 31, 2019 | 41.43 | 42.57 | 41.37 | 41.98 | 9,074,051 | +0.28(+0.68%) |
Jan 30, 2019 | 41.51 | 42.04 | 41.33 | 41.70 | 5,024,016 | +0.24(+0.57%) |
Jan 29, 2019 | 41.67 | 41.82 | 41.40 | 41.47 | 3,005,670 | -0.21(-0.51%) |
Jan 28, 2019 | 41.72 | 41.83 | 41.38 | 41.68 | 3,698,946 | -0.19(-0.46%) |
Jan 25, 2019 | 42.01 | 42.14 | 41.74 | 41.87 | 3,290,668 | +0.21(+0.51%) |
Jan 24, 2019 | 41.77 | 42.08 | 41.62 | 41.66 | 3,101,735 | -0.27(-0.65%) |
Jan 23, 2019 | 42.03 | 42.21 | 41.49 | 41.93 | 3,332,379 | +0.22(+0.53%) |
Jan 22, 2019 | 41.89 | 42.29 | 41.54 | 41.71 | 6,752,669 | -0.27(-0.65%) |
Jan 18, 2019 | 41.86 | 42.10 | 41.62 | 41.98 | 6,121,206 | +0.33(+0.80%) |
Jan 17, 2019 | 41.02 | 41.70 | 41.00 | 41.65 | 3,852,452 | +0.45(+1.09%) |
Jan 16, 2019 | 41.15 | 41.49 | 40.98 | 41.20 | 4,034,591 | +0.36(+0.88%) |
Jan 15, 2019 | 40.36 | 40.96 | 40.35 | 40.84 | 4,557,959 | +0.41(+1.02%) |
Jan 14, 2019 | 40.00 | 40.77 | 39.98 | 40.43 | 4,093,623 | +0.21(+0.53%) |
Jan 11, 2019 | 40.24 | 40.36 | 39.92 | 40.22 | 2,706,019 | -0.07(-0.17%) |
Jan 10, 2019 | 39.84 | 40.38 | 39.80 | 40.29 | 4,218,514 | +0.50(+1.26%) |
Jan 09, 2019 | 40.04 | 40.31 | 39.74 | 39.78 | 5,113,797 | -0.09(-0.22%) |
Jan 08, 2019 | 40.06 | 40.20 | 39.46 | 39.87 | 3,427,664 | +0.12(+0.31%) |
Jan 07, 2019 | 39.51 | 40.15 | 39.34 | 39.75 | 3,879,200 | +0.21(+0.53%) |
Jan 04, 2019 | 39.63 | 39.82 | 39.34 | 39.54 | 5,409,538 | +0.48(+1.24%) |
Jan 03, 2019 | 39.93 | 40.12 | 38.97 | 39.05 | 4,816,249 | -1.01(-2.53%) |
Jan 02, 2019 | 39.25 | 40.12 | 39.19 | 40.07 | 4,543,887 | -0.04(-0.09%) |
Dec 31, 2018 | 39.72 | 40.11 | 39.53 | 40.10 | 3,070,032 | +0.54(+1.36%) |
Dec 28, 2018 | 39.71 | 40.02 | 39.38 | 39.56 | 3,765,681 | -0.03(-0.07%) |
Dec 27, 2018 | 38.45 | 39.60 | 38.20 | 39.59 | 4,529,298 | +0.74(+1.90%) |
Dec 26, 2018 | 37.45 | 38.87 | 36.86 | 38.85 | 4,499,146 | +1.59(+4.28%) |
Dec 24, 2018 | 37.79 | 38.06 | 37.26 | 37.26 | 2,504,357 | -0.79(-2.08%) |
Dec 21, 2018 | 38.21 | 38.97 | 37.91 | 38.05 | 9,241,683 | -0.15(-0.39%) |
Dec 20, 2018 | 38.56 | 38.81 | 37.94 | 38.20 | 5,254,795 | -0.51(-1.32%) |
Dec 19, 2018 | 39.16 | 39.71 | 38.43 | 38.71 | 6,196,730 | -0.49(-1.26%) |
Dec 18, 2018 | 39.23 | 39.70 | 38.97 | 39.20 | 5,092,222 | +0.19(+0.50%) |
Dec 17, 2018 | 39.12 | 39.68 | 38.82 | 39.01 | 5,751,635 | -0.26(-0.65%) |
Dec 14, 2018 | 39.88 | 40.08 | 39.15 | 39.27 | 5,350,005 | -1.00(-2.49%) |
Dec 13, 2018 | 39.11 | 40.31 | 38.95 | 40.27 | 8,709,954 | +2.51(+6.64%) |
Dec 12, 2018 | 37.96 | 38.24 | 37.72 | 37.76 | 3,248,912 | +0.23(+0.61%) |
Dec 11, 2018 | 38.11 | 38.39 | 37.51 | 37.53 | 3,688,819 | -0.35(-0.93%) |
Dec 10, 2018 | 38.05 | 38.12 | 37.20 | 37.88 | 3,995,089 | -0.18(-0.49%) |
Dec 07, 2018 | 38.37 | 38.75 | 37.92 | 38.07 | 4,333,970 | -0.26(-0.69%) |
Dec 06, 2018 | 38.52 | 38.62 | 37.55 | 38.33 | 6,051,768 | -0.65(-1.67%) |
Dec 04, 2018 | 40.58 | 40.61 | 38.98 | 38.98 | 5,317,739 | -1.57(-3.86%) |