Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.21 | 54.21 | 53.60 | 53.85 | 2,723,253 | -0.29(-0.54%) |
Feb 27, 2019 | 54.14 | 54.61 | 53.76 | 54.14 | 3,044,672 | -0.14(-0.26%) |
Feb 26, 2019 | 54.37 | 54.86 | 54.16 | 54.28 | 1,437,558 | -0.36(-0.65%) |
Feb 25, 2019 | 54.55 | 54.75 | 54.21 | 54.64 | 1,956,497 | +0.24(+0.44%) |
Feb 22, 2019 | 54.73 | 55.15 | 54.20 | 54.40 | 2,083,949 | +0.12(+0.21%) |
Feb 21, 2019 | 54.62 | 54.85 | 54.00 | 54.28 | 2,515,228 | -0.37(-0.68%) |
Feb 20, 2019 | 53.49 | 54.88 | 53.33 | 54.65 | 2,645,773 | +1.41(+2.65%) |
Feb 19, 2019 | 52.67 | 53.39 | 52.60 | 53.24 | 3,051,614 | +0.35(+0.66%) |
Feb 15, 2019 | 53.89 | 54.12 | 52.49 | 52.89 | 4,445,969 | -0.20(-0.39%) |
Feb 14, 2019 | 53.96 | 54.01 | 52.57 | 53.10 | 5,295,101 | -1.35(-2.48%) |
Feb 13, 2019 | 55.13 | 55.22 | 54.07 | 54.45 | 2,436,912 | -0.29(-0.54%) |
Feb 12, 2019 | 53.70 | 54.88 | 53.52 | 54.74 | 2,734,468 | +1.49(+2.80%) |
Feb 11, 2019 | 53.03 | 53.37 | 52.48 | 53.25 | 2,920,911 | +0.07(+0.13%) |
Feb 08, 2019 | 52.73 | 53.22 | 52.32 | 53.18 | 3,144,710 | +0.43(+0.81%) |
Feb 07, 2019 | 53.32 | 53.68 | 52.32 | 52.75 | 3,115,149 | -0.98(-1.82%) |
Feb 06, 2019 | 54.33 | 54.54 | 53.58 | 53.73 | 3,522,535 | -0.84(-1.53%) |
Feb 05, 2019 | 55.05 | 55.05 | 54.36 | 54.57 | 2,649,158 | -0.64(-1.16%) |
Feb 04, 2019 | 54.65 | 55.39 | 54.34 | 55.21 | 2,846,124 | +0.55(+1.01%) |
Feb 01, 2019 | 54.46 | 55.10 | 54.39 | 54.65 | 3,266,647 | +0.21(+0.39%) |
Jan 31, 2019 | 53.11 | 54.73 | 52.36 | 54.44 | 4,998,443 | +0.80(+1.49%) |
Jan 30, 2019 | 53.58 | 54.09 | 52.90 | 53.64 | 3,968,823 | +0.19(+0.35%) |
Jan 29, 2019 | 53.53 | 54.48 | 52.80 | 53.45 | 3,859,055 | +1.45(+2.79%) |
Jan 28, 2019 | 51.26 | 52.01 | 50.58 | 52.01 | 3,333,110 | +0.36(+0.69%) |
Jan 25, 2019 | 51.43 | 52.08 | 51.07 | 51.65 | 3,843,822 | +1.09(+2.16%) |
Jan 24, 2019 | 50.68 | 50.79 | 50.22 | 50.56 | 2,119,229 | -0.36(-0.72%) |
Jan 23, 2019 | 51.44 | 51.56 | 50.21 | 50.92 | 2,435,453 | -0.37(-0.73%) |
Jan 22, 2019 | 51.67 | 51.74 | 50.81 | 51.29 | 3,433,241 | -0.92(-1.75%) |
Jan 18, 2019 | 51.72 | 52.35 | 51.12 | 52.21 | 3,375,197 | +0.88(+1.71%) |
Jan 17, 2019 | 50.33 | 51.71 | 50.09 | 51.33 | 2,166,937 | +0.77(+1.53%) |
Jan 16, 2019 | 49.78 | 50.75 | 49.64 | 50.56 | 2,966,556 | +0.88(+1.77%) |
Jan 15, 2019 | 50.13 | 50.34 | 49.36 | 49.68 | 1,900,201 | -0.34(-0.68%) |
Jan 14, 2019 | 49.97 | 50.34 | 49.57 | 50.01 | 1,907,897 | -0.29(-0.58%) |
Jan 11, 2019 | 49.95 | 50.36 | 49.56 | 50.31 | 1,822,078 | +0.09(+0.18%) |
Jan 10, 2019 | 49.59 | 50.24 | 49.27 | 50.22 | 2,235,326 | +0.51(+1.02%) |
Jan 09, 2019 | 49.77 | 50.12 | 48.76 | 49.71 | 2,412,928 | +0.59(+1.19%) |
Jan 08, 2019 | 48.17 | 49.25 | 48.17 | 49.13 | 3,189,678 | +1.64(+3.44%) |
Jan 07, 2019 | 48.25 | 48.54 | 47.38 | 47.49 | 3,399,196 | -0.36(-0.76%) |
Jan 04, 2019 | 46.81 | 48.13 | 46.27 | 47.85 | 2,994,876 | +2.25(+4.93%) |
Jan 03, 2019 | 46.01 | 46.56 | 45.26 | 45.60 | 3,736,350 | -0.81(-1.74%) |
Jan 02, 2019 | 45.22 | 46.63 | 45.01 | 46.41 | 2,885,085 | +0.36(+0.77%) |
Dec 31, 2018 | 46.18 | 46.43 | 45.36 | 46.06 | 1,891,708 | -0.08(-0.17%) |
Dec 28, 2018 | 46.44 | 46.95 | 45.84 | 46.14 | 2,092,611 | -0.14(-0.31%) |
Dec 27, 2018 | 45.51 | 46.29 | 44.57 | 46.28 | 2,338,001 | +0.13(+0.29%) |
Dec 26, 2018 | 44.58 | 46.17 | 43.93 | 46.15 | 2,013,815 | +2.01(+4.56%) |
Dec 24, 2018 | 45.38 | 45.63 | 44.13 | 44.14 | 1,126,833 | -1.68(-3.66%) |
Dec 21, 2018 | 46.10 | 47.00 | 45.51 | 45.81 | 6,181,206 | -0.29(-0.63%) |
Dec 20, 2018 | 47.37 | 47.66 | 45.53 | 46.10 | 3,441,712 | -1.20(-2.54%) |
Dec 19, 2018 | 48.52 | 49.63 | 47.00 | 47.30 | 2,952,920 | -1.19(-2.46%) |
Dec 18, 2018 | 48.69 | 49.22 | 48.06 | 48.49 | 3,190,028 | +0.13(+0.27%) |
Dec 17, 2018 | 49.83 | 50.46 | 47.75 | 48.36 | 4,188,066 | -1.38(-2.78%) |
Dec 14, 2018 | 48.79 | 50.67 | 48.79 | 49.75 | 4,097,340 | +0.61(+1.24%) |
Dec 13, 2018 | 50.08 | 50.28 | 48.98 | 49.14 | 3,537,186 | -0.53(-1.07%) |
Dec 12, 2018 | 50.60 | 50.92 | 49.58 | 49.67 | 3,408,526 | -0.14(-0.28%) |
Dec 11, 2018 | 51.27 | 51.41 | 49.60 | 49.81 | 1,765,102 | -0.46(-0.91%) |
Dec 10, 2018 | 50.64 | 50.89 | 49.47 | 50.27 | 2,138,925 | -0.47(-0.92%) |
Dec 07, 2018 | 52.60 | 53.46 | 50.54 | 50.74 | 2,500,208 | -1.47(-2.82%) |
Dec 06, 2018 | 51.41 | 52.22 | 50.59 | 52.21 | 2,589,662 | -0.42(-0.80%) |
Dec 04, 2018 | 53.98 | 54.50 | 52.57 | 52.63 | 3,477,870 | -1.35(-2.50%) |