Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.43 | 44.83 | 44.15 | 44.76 | 2,703,500 | +0.35(+0.79%) |
Mar 28, 2019 | 44.03 | 44.49 | 44.02 | 44.41 | 1,744,451 | +0.46(+1.05%) |
Mar 27, 2019 | 44.45 | 44.61 | 43.84 | 43.95 | 2,055,072 | -0.43(-0.97%) |
Mar 26, 2019 | 44.27 | 44.73 | 44.23 | 44.38 | 1,856,641 | +0.31(+0.70%) |
Mar 25, 2019 | 43.45 | 44.16 | 43.22 | 44.07 | 1,861,145 | +0.48(+1.10%) |
Mar 22, 2019 | 43.15 | 43.89 | 43.03 | 43.59 | 3,008,900 | +0.48(+1.11%) |
Mar 21, 2019 | 42.29 | 43.21 | 42.22 | 43.11 | 1,958,447 | +0.81(+1.91%) |
Mar 20, 2019 | 42.58 | 42.74 | 42.18 | 42.30 | 2,266,236 | -0.22(-0.52%) |
Mar 19, 2019 | 42.55 | 42.80 | 42.33 | 42.52 | 1,654,874 | -0.03(-0.07%) |
Mar 18, 2019 | 42.40 | 42.82 | 42.26 | 42.55 | 2,184,277 | -0.01(-0.02%) |
Mar 15, 2019 | 42.63 | 43.03 | 42.40 | 42.56 | 6,112,000 | -0.14(-0.33%) |
Mar 14, 2019 | 42.79 | 42.90 | 42.53 | 42.70 | 1,418,220 | -0.09(-0.21%) |
Mar 13, 2019 | 42.52 | 43.06 | 42.37 | 42.79 | 1,767,408 | +0.38(+0.90%) |
Mar 12, 2019 | 42.94 | 42.99 | 42.31 | 42.41 | 2,219,310 | -0.54(-1.26%) |
Mar 11, 2019 | 42.80 | 42.98 | 42.23 | 42.95 | 2,655,200 | -0.04(-0.09%) |
Mar 08, 2019 | 43.52 | 43.62 | 42.80 | 42.99 | 1,814,600 | -0.45(-1.04%) |
Mar 07, 2019 | 43.49 | 43.70 | 43.30 | 43.44 | 2,035,396 | -0.03(-0.07%) |
Mar 06, 2019 | 43.49 | 43.63 | 43.22 | 43.47 | 1,828,867 | -0.02(-0.05%) |
Mar 05, 2019 | 42.90 | 43.58 | 42.84 | 43.49 | 1,961,290 | +0.47(+1.09%) |
Mar 04, 2019 | 43.50 | 43.57 | 42.57 | 43.02 | 2,052,877 | -0.37(-0.85%) |
Mar 01, 2019 | 43.32 | 43.48 | 42.98 | 43.39 | 1,651,400 | +0.03(+0.07%) |
Feb 28, 2019 | 42.90 | 43.56 | 42.90 | 43.36 | 2,671,566 | +0.45(+1.05%) |
Feb 27, 2019 | 41.92 | 42.95 | 41.90 | 42.91 | 2,137,187 | +0.74(+1.75%) |
Feb 26, 2019 | 42.62 | 42.65 | 41.98 | 42.17 | 4,704,247 | -0.36(-0.85%) |
Feb 25, 2019 | 43.00 | 43.07 | 42.33 | 42.53 | 3,944,884 | -0.38(-0.89%) |
Feb 22, 2019 | 41.23 | 42.93 | 41.04 | 42.91 | 5,003,900 | +0.92(+2.19%) |
Feb 21, 2019 | 42.44 | 42.44 | 41.41 | 41.99 | 4,465,118 | -1.14(-2.64%) |
Feb 20, 2019 | 43.30 | 43.44 | 42.59 | 43.13 | 3,479,397 | -0.17(-0.39%) |
Feb 19, 2019 | 43.27 | 43.47 | 42.92 | 43.30 | 3,058,843 | +0.10(+0.23%) |
Feb 15, 2019 | 43.44 | 43.82 | 43.00 | 43.20 | 5,896,700 | +0.15(+0.35%) |
Feb 14, 2019 | 43.28 | 43.49 | 42.96 | 43.05 | 2,090,329 | -0.45(-1.03%) |
Feb 13, 2019 | 43.72 | 43.90 | 43.23 | 43.50 | 2,027,582 | -0.27(-0.62%) |
Feb 12, 2019 | 43.12 | 43.95 | 43.12 | 43.77 | 2,247,995 | +0.63(+1.46%) |
Feb 11, 2019 | 43.15 | 43.31 | 42.93 | 43.14 | 2,240,377 | +0.20(+0.47%) |
Feb 08, 2019 | 42.27 | 42.95 | 42.27 | 42.94 | 3,088,500 | +0.46(+1.08%) |
Feb 07, 2019 | 41.72 | 42.49 | 41.57 | 42.48 | 2,295,252 | +0.37(+0.88%) |
Feb 06, 2019 | 42.16 | 42.42 | 41.98 | 42.11 | 1,728,976 | -0.05(-0.12%) |
Feb 05, 2019 | 42.06 | 42.28 | 41.80 | 42.16 | 2,893,343 | +0.12(+0.29%) |
Feb 04, 2019 | 42.00 | 42.10 | 41.72 | 42.04 | 1,947,806 | +0.04(+0.10%) |
Feb 01, 2019 | 42.30 | 42.50 | 41.84 | 42.00 | 2,107,400 | -0.32(-0.76%) |
Jan 31, 2019 | 41.55 | 42.33 | 41.36 | 42.32 | 4,107,997 | +0.79(+1.90%) |
Jan 30, 2019 | 41.75 | 41.90 | 41.35 | 41.53 | 2,664,286 | -0.22(-0.53%) |
Jan 29, 2019 | 41.82 | 41.91 | 41.59 | 41.75 | 1,579,802 | -0.09(-0.22%) |
Jan 28, 2019 | 41.50 | 41.89 | 41.41 | 41.84 | 3,280,500 | +0.38(+0.92%) |
Jan 25, 2019 | 41.63 | 42.07 | 41.34 | 41.46 | 3,339,200 | -0.12(-0.29%) |
Jan 24, 2019 | 42.22 | 42.42 | 41.22 | 41.58 | 4,683,051 | -1.14(-2.67%) |
Jan 23, 2019 | 42.92 | 43.26 | 42.48 | 42.72 | 2,084,224 | -0.15(-0.35%) |
Jan 22, 2019 | 43.90 | 43.95 | 42.66 | 42.87 | 2,512,840 | -0.97(-2.21%) |
Jan 18, 2019 | 43.39 | 43.86 | 43.27 | 43.84 | 2,265,500 | +0.49(+1.13%) |
Jan 17, 2019 | 42.98 | 43.35 | 42.87 | 43.35 | 1,703,983 | +0.51(+1.19%) |
Jan 16, 2019 | 43.60 | 43.68 | 42.77 | 42.84 | 3,287,524 | -0.65(-1.49%) |
Jan 15, 2019 | 42.78 | 43.51 | 42.78 | 43.49 | 2,065,238 | +0.78(+1.83%) |
Jan 14, 2019 | 42.45 | 42.93 | 42.13 | 42.71 | 2,722,393 | +0.17(+0.40%) |
Jan 11, 2019 | 43.09 | 43.17 | 42.41 | 42.54 | 3,355,300 | -0.71(-1.64%) |
Jan 10, 2019 | 42.76 | 43.31 | 42.47 | 43.25 | 3,863,339 | +0.60(+1.41%) |
Jan 09, 2019 | 42.31 | 42.95 | 42.02 | 42.65 | 4,405,639 | +0.34(+0.80%) |
Jan 08, 2019 | 42.19 | 42.54 | 41.82 | 42.31 | 2,689,556 | +0.11(+0.26%) |
Jan 07, 2019 | 41.62 | 42.57 | 41.31 | 42.20 | 3,332,184 | +0.50(+1.20%) |
Jan 04, 2019 | 41.85 | 42.25 | 41.56 | 41.70 | 2,488,700 | +0.02(+0.05%) |
Jan 03, 2019 | 41.31 | 42.09 | 41.22 | 41.68 | 3,745,412 | +0.35(+0.85%) |