Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.48 | 56.51 | 55.26 | 55.42 | 9,983,711 | -1.12(-1.98%) |
Feb 27, 2019 | 56.59 | 57.45 | 56.15 | 56.54 | 6,557,342 | +0.25(+0.44%) |
Feb 26, 2019 | 56.44 | 56.79 | 56.14 | 56.29 | 5,742,107 | -0.27(-0.48%) |
Feb 25, 2019 | 56.90 | 57.18 | 56.54 | 56.56 | 6,020,394 | -0.59(-1.03%) |
Feb 22, 2019 | 57.87 | 58.00 | 57.07 | 57.15 | 6,397,997 | -0.22(-0.38%) |
Feb 21, 2019 | 57.37 | 57.86 | 57.12 | 57.37 | 7,327,052 | -0.33(-0.58%) |
Feb 20, 2019 | 56.73 | 57.79 | 56.72 | 57.70 | 7,146,903 | +0.95(+1.67%) |
Feb 19, 2019 | 56.78 | 57.18 | 56.50 | 56.76 | 6,354,052 | -0.56(-0.98%) |
Feb 15, 2019 | 57.12 | 57.43 | 56.75 | 57.32 | 6,334,208 | +0.88(+1.56%) |
Feb 14, 2019 | 55.13 | 56.92 | 55.13 | 56.44 | 6,663,932 | +1.08(+1.95%) |
Feb 13, 2019 | 55.30 | 56.22 | 55.25 | 55.36 | 7,149,966 | +0.27(+0.49%) |
Feb 12, 2019 | 55.55 | 55.78 | 54.92 | 55.09 | 4,846,063 | +0.58(+1.06%) |
Feb 11, 2019 | 53.56 | 54.78 | 53.56 | 54.51 | 6,367,163 | +0.39(+0.72%) |
Feb 08, 2019 | 54.56 | 54.79 | 53.30 | 54.12 | 8,025,534 | -0.75(-1.36%) |
Feb 07, 2019 | 55.59 | 55.96 | 54.68 | 54.87 | 7,662,753 | -1.33(-2.36%) |
Feb 06, 2019 | 55.83 | 56.55 | 55.70 | 56.19 | 5,007,310 | -0.12(-0.22%) |
Feb 05, 2019 | 56.63 | 56.88 | 56.19 | 56.31 | 5,514,797 | -0.54(-0.96%) |
Feb 04, 2019 | 55.44 | 56.92 | 55.44 | 56.86 | 6,863,329 | +1.02(+1.82%) |
Feb 01, 2019 | 55.56 | 56.47 | 55.37 | 55.84 | 9,207,639 | +0.80(+1.46%) |
Jan 31, 2019 | 54.10 | 55.54 | 53.58 | 55.04 | 12,149,052 | +1.63(+3.04%) |
Jan 30, 2019 | 53.50 | 53.74 | 52.94 | 53.41 | 9,946,776 | +0.32(+0.60%) |
Jan 29, 2019 | 53.83 | 53.90 | 53.05 | 53.09 | 6,416,652 | -0.04(-0.08%) |
Jan 28, 2019 | 53.56 | 53.56 | 52.75 | 53.13 | 7,309,085 | -1.33(-2.45%) |
Jan 25, 2019 | 54.19 | 54.97 | 54.09 | 54.47 | 5,555,897 | +0.71(+1.32%) |
Jan 24, 2019 | 53.64 | 54.26 | 53.22 | 53.76 | 7,121,146 | +0.21(+0.39%) |
Jan 23, 2019 | 53.84 | 54.04 | 52.97 | 53.55 | 7,289,053 | +0.09(+0.17%) |
Jan 22, 2019 | 54.48 | 54.67 | 53.32 | 53.46 | 8,505,485 | -1.75(-3.17%) |
Jan 18, 2019 | 55.00 | 55.54 | 54.61 | 55.21 | 7,470,260 | +0.68(+1.25%) |
Jan 17, 2019 | 52.90 | 54.61 | 52.86 | 54.52 | 7,144,209 | +1.14(+2.13%) |
Jan 16, 2019 | 53.45 | 53.88 | 53.25 | 53.39 | 6,650,803 | -0.30(-0.56%) |
Jan 15, 2019 | 53.69 | 54.30 | 53.47 | 53.69 | 5,539,717 | +0.34(+0.64%) |
Jan 14, 2019 | 53.35 | 53.92 | 53.12 | 53.35 | 6,013,896 | -0.63(-1.17%) |
Jan 11, 2019 | 54.70 | 54.75 | 53.49 | 53.98 | 7,402,246 | -1.26(-2.28%) |
Jan 10, 2019 | 53.56 | 55.30 | 53.20 | 55.24 | 10,834,797 | +1.21(+2.24%) |
Jan 09, 2019 | 52.91 | 54.27 | 52.52 | 54.03 | 10,170,770 | +1.73(+3.31%) |
Jan 08, 2019 | 52.21 | 52.51 | 51.60 | 52.30 | 6,962,541 | +0.69(+1.34%) |
Jan 07, 2019 | 51.96 | 52.26 | 50.97 | 51.61 | 7,711,012 | -0.23(-0.44%) |
Jan 04, 2019 | 51.29 | 51.96 | 50.95 | 51.83 | 9,470,472 | +1.28(+2.52%) |
Jan 03, 2019 | 51.66 | 51.80 | 50.13 | 50.56 | 5,525,229 | -0.98(-1.89%) |
Jan 02, 2019 | 49.34 | 51.91 | 49.13 | 51.53 | 7,043,350 | +0.84(+1.65%) |
Dec 31, 2018 | 50.52 | 51.00 | 50.15 | 50.69 | 6,507,236 | +0.55(+1.10%) |
Dec 28, 2018 | 51.02 | 51.12 | 49.72 | 50.14 | 6,215,500 | -0.46(-0.90%) |
Dec 27, 2018 | 49.30 | 50.61 | 48.34 | 50.60 | 7,359,876 | +0.59(+1.19%) |
Dec 26, 2018 | 46.90 | 50.03 | 46.14 | 50.00 | 8,932,627 | +3.65(+7.88%) |
Dec 24, 2018 | 47.83 | 48.52 | 46.35 | 46.35 | 4,726,319 | -2.27(-4.67%) |
Dec 21, 2018 | 48.14 | 49.57 | 47.82 | 48.62 | 18,502,232 | -0.16(-0.33%) |
Dec 20, 2018 | 49.00 | 50.18 | 48.52 | 48.78 | 10,248,378 | -1.04(-2.09%) |
Dec 19, 2018 | 50.87 | 51.84 | 49.45 | 49.82 | 9,448,655 | -0.51(-1.02%) |
Dec 18, 2018 | 51.25 | 51.73 | 49.98 | 50.34 | 8,045,398 | -0.98(-1.92%) |
Dec 17, 2018 | 52.50 | 52.72 | 50.97 | 51.32 | 8,631,347 | -1.16(-2.22%) |
Dec 14, 2018 | 53.76 | 53.90 | 52.29 | 52.48 | 7,927,789 | -1.28(-2.39%) |
Dec 13, 2018 | 52.95 | 54.54 | 52.76 | 53.77 | 7,601,641 | +0.70(+1.32%) |
Dec 12, 2018 | 53.70 | 54.52 | 53.03 | 53.07 | 6,819,723 | -0.14(-0.26%) |
Dec 11, 2018 | 53.78 | 54.27 | 52.63 | 53.21 | 6,716,894 | +0.20(+0.37%) |
Dec 10, 2018 | 52.92 | 53.49 | 51.47 | 53.01 | 10,762,914 | -0.58(-1.08%) |
Dec 07, 2018 | 55.48 | 56.20 | 53.51 | 53.59 | 9,956,780 | -0.57(-1.05%) |
Dec 06, 2018 | 52.78 | 54.16 | 52.29 | 54.16 | 10,171,963 | -0.25(-0.46%) |
Dec 04, 2018 | 56.45 | 56.69 | 54.30 | 54.41 | 9,263,846 | -1.78(-3.17%) |