Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.27 | 54.28 | 54.25 | 54.27 | 1,334,066 | +0.00(+0.00%) |
Feb 27, 2019 | 54.28 | 54.28 | 54.26 | 54.27 | 598,457 | -0.04(-0.07%) |
Feb 26, 2019 | 54.29 | 54.30 | 54.27 | 54.30 | 588,486 | +0.05(+0.08%) |
Feb 25, 2019 | 54.27 | 54.27 | 54.25 | 54.26 | 810,756 | -0.03(-0.05%) |
Feb 22, 2019 | 54.26 | 54.29 | 54.26 | 54.28 | 1,907,286 | +0.05(+0.10%) |
Feb 21, 2019 | 54.24 | 54.25 | 54.23 | 54.23 | 615,479 | -0.02(-0.03%) |
Feb 20, 2019 | 54.27 | 54.27 | 54.25 | 54.25 | 1,231,086 | -0.02(-0.03%) |
Feb 19, 2019 | 54.27 | 54.27 | 54.25 | 54.27 | 831,067 | +0.04(+0.07%) |
Feb 15, 2019 | 54.23 | 54.24 | 54.23 | 54.23 | 1,027,034 | -0.02(-0.03%) |
Feb 14, 2019 | 54.25 | 54.26 | 54.23 | 54.25 | 449,241 | +0.06(+0.12%) |
Feb 13, 2019 | 54.20 | 54.21 | 54.18 | 54.18 | 1,153,910 | -0.05(-0.08%) |
Feb 12, 2019 | 54.24 | 54.24 | 54.22 | 54.23 | 794,171 | -0.01(-0.02%) |
Feb 11, 2019 | 54.24 | 54.25 | 54.22 | 54.24 | 2,417,081 | -0.02(-0.03%) |
Feb 08, 2019 | 54.25 | 54.27 | 54.25 | 54.26 | 965,394 | +0.04(+0.07%) |
Feb 07, 2019 | 54.21 | 54.24 | 54.20 | 54.22 | 889,376 | +0.04(+0.07%) |
Feb 06, 2019 | 54.19 | 54.20 | 54.17 | 54.18 | 907,504 | +0.02(+0.03%) |
Feb 05, 2019 | 54.17 | 54.17 | 54.16 | 54.17 | 2,863,650 | +0.03(+0.05%) |
Feb 04, 2019 | 54.17 | 54.17 | 54.14 | 54.14 | 9,570,275 | -0.05(-0.10%) |
Feb 01, 2019 | 54.22 | 54.22 | 54.17 | 54.19 | 1,497,648 | -0.03(-0.06%) |
Jan 31, 2019 | 54.22 | 54.25 | 54.21 | 54.22 | 963,721 | +0.04(+0.08%) |
Jan 30, 2019 | 54.12 | 54.19 | 54.10 | 54.18 | 1,538,102 | +0.05(+0.10%) |
Jan 29, 2019 | 54.09 | 54.13 | 54.09 | 54.13 | 2,086,711 | +0.04(+0.07%) |
Jan 28, 2019 | 54.08 | 54.11 | 54.07 | 54.09 | 862,682 | +0.00(+0.00%) |
Jan 25, 2019 | 54.10 | 54.10 | 54.07 | 54.09 | 1,005,167 | -0.03(-0.05%) |
Jan 24, 2019 | 54.11 | 54.13 | 54.10 | 54.12 | 1,152,673 | +0.04(+0.07%) |
Jan 23, 2019 | 54.07 | 54.09 | 54.05 | 54.08 | 2,375,617 | +0.01(+0.02%) |
Jan 22, 2019 | 54.07 | 54.09 | 54.05 | 54.07 | 2,479,299 | +0.02(+0.03%) |
Jan 18, 2019 | 54.06 | 54.07 | 54.03 | 54.05 | 706,883 | -0.04(-0.07%) |
Jan 17, 2019 | 54.09 | 54.10 | 54.07 | 54.09 | 888,552 | +0.00(+0.00%) |
Jan 16, 2019 | 54.08 | 54.10 | 54.06 | 54.09 | 1,034,261 | +0.01(+0.02%) |
Jan 15, 2019 | 54.11 | 54.12 | 54.08 | 54.08 | 644,806 | +0.00(+0.00%) |
Jan 14, 2019 | 54.10 | 54.11 | 54.08 | 54.08 | 456,895 | +0.01(+0.02%) |
Jan 11, 2019 | 54.08 | 54.11 | 54.07 | 54.07 | 502,917 | +0.02(+0.03%) |
Jan 10, 2019 | 54.08 | 54.09 | 54.04 | 54.05 | 818,539 | +0.01(+0.02%) |
Jan 09, 2019 | 54.02 | 54.05 | 54.02 | 54.04 | 4,396,183 | +0.01(+0.02%) |
Jan 08, 2019 | 54.03 | 54.05 | 54.01 | 54.03 | 1,902,221 | -0.03(-0.05%) |
Jan 07, 2019 | 54.12 | 54.13 | 54.05 | 54.05 | 487,951 | -0.05(-0.08%) |
Jan 04, 2019 | 54.13 | 54.13 | 54.09 | 54.10 | 2,877,525 | -0.12(-0.22%) |
Jan 03, 2019 | 54.10 | 54.22 | 54.09 | 54.22 | 1,143,356 | +0.12(+0.22%) |
Jan 02, 2019 | 54.10 | 54.10 | 54.07 | 54.10 | 1,477,408 | -0.02(-0.03%) |
Dec 31, 2018 | 54.05 | 54.12 | 54.04 | 54.12 | 1,455,759 | +0.05(+0.10%) |
Dec 28, 2018 | 54.01 | 54.06 | 54.01 | 54.06 | 1,191,247 | +0.05(+0.08%) |
Dec 27, 2018 | 54.00 | 54.04 | 53.99 | 54.02 | 4,410,113 | +0.07(+0.13%) |
Dec 26, 2018 | 53.99 | 54.01 | 53.94 | 53.95 | 1,074,801 | -0.04(-0.07%) |
Dec 24, 2018 | 53.95 | 53.98 | 53.94 | 53.98 | 1,083,821 | +0.05(+0.09%) |
Dec 21, 2018 | 53.90 | 53.94 | 53.90 | 53.94 | 1,205,260 | +0.04(+0.07%) |
Dec 20, 2018 | 53.90 | 53.91 | 53.87 | 53.90 | 4,178,987 | +0.01(+0.02%) |
Dec 19, 2018 | 53.90 | 53.93 | 53.86 | 53.89 | 1,964,458 | +0.00(+0.00%) |
Dec 18, 2018 | 53.86 | 53.89 | 53.85 | 53.89 | 963,311 | +0.04(+0.08%) |
Dec 17, 2018 | 53.81 | 53.85 | 53.80 | 53.85 | 758,332 | +0.04(+0.07%) |
Dec 14, 2018 | 53.79 | 53.82 | 53.77 | 53.81 | 5,352,161 | +0.05(+0.08%) |
Dec 13, 2018 | 53.76 | 53.77 | 53.75 | 53.76 | 681,916 | +0.03(+0.05%) |
Dec 12, 2018 | 53.74 | 53.75 | 53.73 | 53.74 | 564,866 | -0.02(-0.03%) |
Dec 11, 2018 | 53.76 | 53.77 | 53.73 | 53.76 | 1,660,089 | -0.03(-0.05%) |
Dec 10, 2018 | 53.76 | 53.81 | 53.76 | 53.78 | 1,031,965 | +0.02(+0.03%) |
Dec 07, 2018 | 53.73 | 53.78 | 53.72 | 53.76 | 521,548 | +0.03(+0.05%) |
Dec 06, 2018 | 53.76 | 53.80 | 53.72 | 53.74 | 1,153,979 | +0.06(+0.12%) |
Dec 04, 2018 | 53.65 | 53.69 | 53.65 | 53.68 | 1,196,022 | +0.02(+0.03%) |