Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.47 | 56.51 | 55.26 | 55.41 | 9,984,460 | -1.12(-1.98%) |
Feb 27, 2019 | 56.59 | 57.45 | 56.15 | 56.53 | 6,557,834 | +0.24(+0.44%) |
Feb 26, 2019 | 56.43 | 56.78 | 56.14 | 56.29 | 5,742,538 | -0.27(-0.48%) |
Feb 25, 2019 | 56.89 | 57.18 | 56.54 | 56.56 | 6,020,846 | -0.59(-1.03%) |
Feb 22, 2019 | 57.86 | 57.99 | 57.06 | 57.14 | 6,398,477 | -0.22(-0.38%) |
Feb 21, 2019 | 57.36 | 57.85 | 57.11 | 57.36 | 7,327,602 | -0.33(-0.58%) |
Feb 20, 2019 | 56.73 | 57.78 | 56.72 | 57.70 | 7,147,439 | +0.95(+1.67%) |
Feb 19, 2019 | 56.78 | 57.18 | 56.50 | 56.75 | 6,354,529 | -0.56(-0.98%) |
Feb 15, 2019 | 57.12 | 57.43 | 56.74 | 57.32 | 6,334,683 | +0.88(+1.56%) |
Feb 14, 2019 | 55.13 | 56.92 | 55.12 | 56.43 | 6,664,432 | +1.08(+1.95%) |
Feb 13, 2019 | 55.30 | 56.21 | 55.24 | 55.36 | 7,150,503 | +0.27(+0.49%) |
Feb 12, 2019 | 55.54 | 55.78 | 54.91 | 55.09 | 4,846,426 | +0.58(+1.06%) |
Feb 11, 2019 | 53.56 | 54.78 | 53.56 | 54.51 | 6,367,640 | +0.39(+0.72%) |
Feb 08, 2019 | 54.56 | 54.78 | 53.29 | 54.11 | 8,026,136 | -0.75(-1.36%) |
Feb 07, 2019 | 55.59 | 55.96 | 54.67 | 54.86 | 7,663,329 | -1.33(-2.36%) |
Feb 06, 2019 | 55.82 | 56.54 | 55.70 | 56.19 | 5,007,686 | -0.12(-0.22%) |
Feb 05, 2019 | 56.63 | 56.88 | 56.19 | 56.31 | 5,515,211 | -0.54(-0.96%) |
Feb 04, 2019 | 55.44 | 56.92 | 55.44 | 56.85 | 6,863,845 | +1.02(+1.82%) |
Feb 01, 2019 | 55.56 | 56.46 | 55.37 | 55.84 | 9,208,331 | +0.80(+1.46%) |
Jan 31, 2019 | 54.10 | 55.54 | 53.58 | 55.03 | 12,149,965 | +1.63(+3.04%) |
Jan 30, 2019 | 53.50 | 53.74 | 52.93 | 53.41 | 9,947,524 | +0.32(+0.60%) |
Jan 29, 2019 | 53.83 | 53.89 | 53.05 | 53.09 | 6,417,134 | -0.04(-0.08%) |
Jan 28, 2019 | 53.55 | 53.55 | 52.75 | 53.13 | 7,309,634 | -1.33(-2.45%) |
Jan 25, 2019 | 54.19 | 54.97 | 54.08 | 54.46 | 5,556,314 | +0.71(+1.32%) |
Jan 24, 2019 | 53.63 | 54.25 | 53.21 | 53.76 | 7,121,681 | +0.21(+0.39%) |
Jan 23, 2019 | 53.84 | 54.03 | 52.97 | 53.54 | 7,289,601 | +0.09(+0.17%) |
Jan 22, 2019 | 54.47 | 54.67 | 53.32 | 53.45 | 8,506,124 | -1.75(-3.17%) |
Jan 18, 2019 | 54.99 | 55.54 | 54.61 | 55.20 | 7,470,821 | +0.68(+1.25%) |
Jan 17, 2019 | 52.89 | 54.61 | 52.85 | 54.52 | 7,144,746 | +1.14(+2.13%) |
Jan 16, 2019 | 53.45 | 53.88 | 53.24 | 53.38 | 6,651,303 | -0.30(-0.56%) |
Jan 15, 2019 | 53.69 | 54.29 | 53.46 | 53.68 | 5,540,133 | +0.34(+0.64%) |
Jan 14, 2019 | 53.35 | 53.92 | 53.11 | 53.34 | 6,014,348 | -0.63(-1.17%) |
Jan 11, 2019 | 54.70 | 54.75 | 53.49 | 53.98 | 7,402,802 | -1.26(-2.28%) |
Jan 10, 2019 | 53.55 | 55.29 | 53.19 | 55.24 | 10,835,611 | +1.21(+2.24%) |
Jan 09, 2019 | 52.90 | 54.27 | 52.52 | 54.02 | 10,171,534 | +1.73(+3.31%) |
Jan 08, 2019 | 52.20 | 52.50 | 51.59 | 52.29 | 6,963,064 | +0.69(+1.34%) |
Jan 07, 2019 | 51.96 | 52.25 | 50.97 | 51.60 | 7,711,592 | -0.23(-0.44%) |
Jan 04, 2019 | 51.28 | 51.96 | 50.94 | 51.83 | 9,471,183 | +1.28(+2.52%) |
Jan 03, 2019 | 51.66 | 51.80 | 50.13 | 50.55 | 5,525,644 | -0.98(-1.89%) |
Jan 02, 2019 | 49.34 | 51.91 | 49.13 | 51.53 | 7,043,880 | +0.84(+1.65%) |
Dec 31, 2018 | 50.51 | 51.00 | 50.15 | 50.69 | 6,507,725 | +0.55(+1.10%) |
Dec 28, 2018 | 51.02 | 51.11 | 49.72 | 50.14 | 6,215,967 | -0.46(-0.90%) |
Dec 27, 2018 | 49.29 | 50.60 | 48.33 | 50.59 | 7,360,429 | +0.59(+1.19%) |
Dec 26, 2018 | 46.89 | 50.02 | 46.14 | 50.00 | 8,933,299 | +3.65(+7.88%) |
Dec 24, 2018 | 47.83 | 48.52 | 46.35 | 46.35 | 4,726,674 | -2.27(-4.67%) |
Dec 21, 2018 | 48.14 | 49.57 | 47.81 | 48.62 | 18,503,624 | -0.16(-0.33%) |
Dec 20, 2018 | 49.00 | 50.18 | 48.51 | 48.78 | 10,249,149 | -1.04(-2.09%) |
Dec 19, 2018 | 50.86 | 51.84 | 49.45 | 49.82 | 9,449,366 | -0.51(-1.02%) |
Dec 18, 2018 | 51.24 | 51.72 | 49.98 | 50.33 | 8,046,003 | -0.98(-1.92%) |
Dec 17, 2018 | 52.50 | 52.72 | 50.97 | 51.32 | 8,631,996 | -1.16(-2.22%) |
Dec 14, 2018 | 53.76 | 53.89 | 52.28 | 52.48 | 7,928,384 | -1.28(-2.39%) |
Dec 13, 2018 | 52.94 | 54.54 | 52.76 | 53.76 | 7,602,212 | +0.70(+1.32%) |
Dec 12, 2018 | 53.70 | 54.52 | 53.02 | 53.06 | 6,820,236 | -0.14(-0.26%) |
Dec 11, 2018 | 53.77 | 54.27 | 52.63 | 53.20 | 6,717,399 | +0.20(+0.37%) |
Dec 10, 2018 | 52.92 | 53.49 | 51.46 | 53.01 | 10,763,722 | -0.58(-1.08%) |
Dec 07, 2018 | 55.48 | 56.19 | 53.50 | 53.59 | 9,957,529 | -0.57(-1.05%) |
Dec 06, 2018 | 52.78 | 54.15 | 52.28 | 54.15 | 10,172,727 | -0.25(-0.46%) |
Dec 04, 2018 | 56.45 | 56.68 | 54.30 | 54.41 | 9,264,542 | -1.78(-3.17%) |