|
From 11/19/2018 to 2/15/2019 |
|
Date |
Open |
High |
Low |
Close |
Volume |
2/15/2019 |
50.250 |
50.430 |
50.060 |
50.400 |
9,863,200 |
2/14/2019 |
49.570 |
50.050 |
49.550 |
50.000 |
14,395,900 |
2/13/2019 |
49.630 |
49.760 |
49.590 |
49.650 |
7,886,600 |
2/12/2019 |
49.610 |
49.650 |
49.500 |
49.540 |
4,785,000 |
2/11/2019 |
49.710 |
49.750 |
49.500 |
49.550 |
5,535,900 |
2/8/2019 |
49.300 |
49.690 |
49.300 |
49.680 |
10,081,700 |
2/7/2019 |
49.300 |
49.510 |
49.230 |
49.500 |
5,424,200 |
2/6/2019 |
49.330 |
49.490 |
49.280 |
49.430 |
7,159,000 |
2/5/2019 |
49.320 |
49.405 |
49.230 |
49.280 |
6,180,000 |
2/4/2019 |
49.210 |
49.350 |
49.165 |
49.290 |
4,278,000 |
2/1/2019 |
49.300 |
49.350 |
49.140 |
49.290 |
7,514,100 |
1/31/2019 |
49.070 |
49.310 |
49.010 |
49.310 |
11,522,900 |
1/30/2019 |
49.080 |
49.160 |
48.780 |
49.040 |
9,866,700 |
1/29/2019 |
49.280 |
49.350 |
48.985 |
49.100 |
12,028,400 |
1/28/2019 |
49.130 |
49.240 |
49.020 |
49.210 |
10,299,900 |
1/25/2019 |
49.010 |
49.240 |
48.900 |
49.240 |
6,786,000 |
1/24/2019 |
48.630 |
48.930 |
48.540 |
48.900 |
9,415,100 |
1/23/2019 |
48.700 |
48.920 |
48.490 |
48.650 |
11,873,200 |
1/22/2019 |
48.500 |
48.880 |
48.460 |
48.560 |
8,002,000 |
1/18/2019 |
48.720 |
48.760 |
48.330 |
48.740 |
8,749,600 |
1/17/2019 |
48.190 |
48.585 |
48.090 |
48.390 |
10,981,400 |
1/16/2019 |
48.560 |
48.670 |
48.320 |
48.360 |
10,671,700 |
1/15/2019 |
48.760 |
48.820 |
48.430 |
48.600 |
10,493,900 |
1/14/2019 |
48.510 |
48.850 |
48.510 |
48.670 |
9,200,300 |
1/11/2019 |
48.640 |
48.940 |
48.600 |
48.750 |
7,629,000 |
1/10/2019 |
48.530 |
48.960 |
48.465 |
48.850 |
5,456,900 |
1/9/2019 |
48.440 |
48.885 |
48.400 |
48.780 |
6,087,400 |
1/8/2019 |
48.500 |
48.710 |
48.330 |
48.610 |
7,530,200 |
1/7/2019 |
47.950 |
48.320 |
47.810 |
48.180 |
5,502,000 |
1/4/2019 |
47.710 |
48.330 |
47.580 |
48.060 |
10,486,900 |
1/3/2019 |
47.660 |
47.920 |
47.135 |
47.480 |
11,035,300 |
1/2/2019 |
47.650 |
48.070 |
47.580 |
47.790 |
7,061,500 |
12/31/2018 |
48.140 |
48.320 |
47.650 |
48.120 |
4,670,700 |
12/28/2018 |
48.170 |
48.500 |
47.700 |
47.970 |
6,440,600 |
12/27/2018 |
47.330 |
48.100 |
47.050 |
48.010 |
7,537,400 |
12/26/2018 |
46.580 |
47.880 |
46.520 |
47.860 |
9,231,700 |
12/24/2018 |
47.000 |
47.190 |
46.330 |
46.350 |
5,719,900 |
12/21/2018 |
48.080 |
48.460 |
46.830 |
46.900 |
19,204,100 |
12/20/2018 |
48.520 |
48.655 |
47.690 |
48.000 |
15,912,300 |
12/19/2018 |
48.930 |
49.360 |
48.300 |
48.520 |
15,083,600 |
12/18/2018 |
49.060 |
49.140 |
48.550 |
48.780 |
11,204,900 |
12/17/2018 |
49.080 |
49.325 |
48.770 |
48.950 |
11,907,200 |
12/14/2018 |
48.900 |
49.340 |
48.900 |
49.060 |
10,875,300 |
12/13/2018 |
49.250 |
49.370 |
49.080 |
49.140 |
12,256,000 |
12/12/2018 |
49.590 |
49.610 |
49.055 |
49.130 |
13,710,400 |
12/11/2018 |
49.640 |
49.660 |
49.190 |
49.240 |
6,527,300 |
12/10/2018 |
49.210 |
49.410 |
48.930 |
49.350 |
10,856,800 |
12/7/2018 |
49.410 |
49.525 |
49.150 |
49.260 |
12,879,500 |
12/6/2018 |
49.020 |
49.500 |
48.945 |
49.500 |
14,145,000 |
12/4/2018 |
49.690 |
49.730 |
48.900 |
49.120 |
18,515,900 |
12/3/2018 |
49.500 |
49.720 |
49.170 |
49.660 |
20,824,600 |
11/30/2018 |
49.520 |
49.710 |
49.350 |
49.470 |
14,858,800 |
11/29/2018 |
49.350 |
49.730 |
49.340 |
49.530 |
17,550,900 |
11/28/2018 |
49.050 |
49.570 |
49.050 |
49.480 |
14,582,700 |
11/27/2018 |
48.770 |
49.240 |
48.770 |
49.100 |
11,316,300 |
11/26/2018 |
49.260 |
49.260 |
48.655 |
48.870 |
9,644,400 |
11/23/2018 |
48.750 |
49.110 |
48.640 |
48.940 |
4,965,600 |
11/21/2018 |
48.640 |
49.260 |
48.480 |
48.860 |
8,930,900 |
11/20/2018 |
48.890 |
49.110 |
48.360 |
48.570 |
19,834,000 |
11/19/2018 |
48.150 |
50.000 |
47.900 |
48.910 |
33,864,700 |
|
|
|
|
|