Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.98 | 55.15 | 54.79 | 55.08 | 826,994 | +0.01(+0.02%) |
Mar 28, 2019 | 55.07 | 55.27 | 54.98 | 55.07 | 995,480 | -0.01(-0.02%) |
Mar 27, 2019 | 54.80 | 55.16 | 54.68 | 55.08 | 1,416,526 | -0.16(-0.29%) |
Mar 26, 2019 | 55.30 | 55.44 | 55.14 | 55.24 | 1,849,161 | +0.61(+1.12%) |
Mar 25, 2019 | 54.33 | 54.64 | 54.26 | 54.63 | 1,185,208 | +0.33(+0.61%) |
Mar 22, 2019 | 54.39 | 54.85 | 54.30 | 54.30 | 2,010,289 | -0.80(-1.46%) |
Mar 21, 2019 | 54.85 | 55.15 | 54.74 | 55.10 | 1,422,847 | +0.68(+1.25%) |
Mar 20, 2019 | 54.22 | 54.65 | 54.10 | 54.42 | 1,545,298 | +0.35(+0.65%) |
Mar 19, 2019 | 53.99 | 54.22 | 53.99 | 54.07 | 1,596,705 | -0.13(-0.24%) |
Mar 18, 2019 | 54.13 | 54.22 | 53.99 | 54.20 | 1,062,145 | +0.00(+0.00%) |
Mar 15, 2019 | 54.03 | 54.24 | 53.60 | 54.20 | 1,687,639 | +1.10(+2.06%) |
Mar 14, 2019 | 52.87 | 53.24 | 52.77 | 53.11 | 1,363,520 | +0.78(+1.50%) |
Mar 13, 2019 | 52.31 | 52.38 | 52.07 | 52.32 | 877,065 | +0.44(+0.86%) |
Mar 12, 2019 | 51.52 | 51.98 | 51.51 | 51.88 | 1,119,533 | +0.23(+0.44%) |
Mar 11, 2019 | 51.33 | 51.69 | 51.08 | 51.65 | 1,417,599 | -0.34(-0.65%) |
Mar 08, 2019 | 51.95 | 52.02 | 51.74 | 51.99 | 1,165,305 | +0.58(+1.12%) |
Mar 07, 2019 | 51.58 | 51.67 | 51.28 | 51.42 | 1,275,696 | +0.38(+0.74%) |
Mar 06, 2019 | 51.20 | 51.20 | 50.76 | 51.04 | 1,014,101 | -0.09(-0.17%) |
Mar 05, 2019 | 50.73 | 51.20 | 50.72 | 51.12 | 1,760,679 | +0.43(+0.86%) |
Mar 04, 2019 | 50.67 | 50.69 | 50.38 | 50.69 | 1,976,770 | +0.24(+0.47%) |
Mar 01, 2019 | 50.51 | 50.75 | 50.42 | 50.45 | 1,168,162 | -0.56(-1.09%) |
Feb 28, 2019 | 50.83 | 51.19 | 50.82 | 51.01 | 1,386,162 | +0.11(+0.22%) |
Feb 27, 2019 | 50.43 | 50.93 | 50.42 | 50.90 | 1,335,972 | -1.40(-2.67%) |
Feb 26, 2019 | 51.85 | 52.39 | 51.82 | 52.30 | 1,018,443 | +0.36(+0.69%) |
Feb 25, 2019 | 52.17 | 52.23 | 51.81 | 51.94 | 875,820 | -0.49(-0.94%) |
Feb 22, 2019 | 51.89 | 52.46 | 51.80 | 52.43 | 1,252,925 | -0.51(-0.96%) |
Feb 21, 2019 | 53.07 | 53.07 | 52.74 | 52.94 | 978,581 | +0.21(+0.39%) |
Feb 20, 2019 | 52.55 | 52.78 | 52.48 | 52.73 | 1,264,430 | +0.26(+0.49%) |
Feb 19, 2019 | 52.22 | 52.54 | 52.11 | 52.48 | 922,338 | +0.36(+0.69%) |
Feb 15, 2019 | 52.33 | 52.36 | 52.09 | 52.12 | 1,461,710 | +0.04(+0.07%) |
Feb 14, 2019 | 52.00 | 52.30 | 51.86 | 52.08 | 924,038 | +0.11(+0.20%) |
Feb 13, 2019 | 52.03 | 52.27 | 51.88 | 51.97 | 1,146,585 | -0.10(-0.20%) |
Feb 12, 2019 | 51.74 | 52.16 | 51.66 | 52.08 | 1,200,047 | +0.77(+1.50%) |
Feb 11, 2019 | 51.30 | 51.49 | 51.19 | 51.31 | 1,156,015 | -0.34(-0.65%) |
Feb 08, 2019 | 51.45 | 51.66 | 51.32 | 51.64 | 1,030,880 | +0.01(+0.02%) |
Feb 07, 2019 | 51.43 | 51.66 | 51.34 | 51.63 | 1,237,269 | +0.13(+0.25%) |
Feb 06, 2019 | 51.81 | 51.90 | 51.35 | 51.50 | 1,867,762 | -0.63(-1.20%) |
Feb 05, 2019 | 51.82 | 52.19 | 51.73 | 52.13 | 1,864,391 | +0.93(+1.81%) |
Feb 04, 2019 | 51.24 | 51.27 | 50.95 | 51.20 | 1,130,420 | +0.56(+1.11%) |
Feb 01, 2019 | 50.76 | 50.81 | 50.55 | 50.64 | 2,127,471 | +0.48(+0.95%) |
Jan 31, 2019 | 49.75 | 50.18 | 49.63 | 50.16 | 1,876,385 | -0.32(-0.63%) |
Jan 30, 2019 | 50.51 | 50.65 | 50.28 | 50.48 | 2,087,555 | +0.04(+0.07%) |
Jan 29, 2019 | 50.53 | 50.68 | 50.25 | 50.44 | 1,971,103 | +0.64(+1.28%) |
Jan 28, 2019 | 49.47 | 49.83 | 49.33 | 49.81 | 1,687,116 | +0.00(+0.00%) |
Jan 25, 2019 | 49.79 | 50.01 | 49.67 | 49.81 | 1,300,867 | -0.04(-0.08%) |
Jan 24, 2019 | 50.42 | 50.42 | 49.58 | 49.84 | 1,511,340 | -0.66(-1.30%) |
Jan 23, 2019 | 50.46 | 50.59 | 50.18 | 50.50 | 1,856,932 | +0.69(+1.39%) |
Jan 22, 2019 | 49.50 | 49.82 | 49.43 | 49.81 | 1,907,815 | -0.16(-0.32%) |
Jan 18, 2019 | 49.95 | 50.12 | 49.81 | 49.97 | 1,781,106 | +0.33(+0.66%) |
Jan 17, 2019 | 49.28 | 49.80 | 49.28 | 49.64 | 1,316,614 | +0.31(+0.63%) |
Jan 16, 2019 | 49.46 | 49.57 | 49.12 | 49.33 | 1,112,935 | -0.65(-1.29%) |
Jan 15, 2019 | 49.69 | 50.10 | 49.66 | 49.98 | 1,115,548 | +0.52(+1.04%) |
Jan 14, 2019 | 49.71 | 49.76 | 49.40 | 49.46 | 1,367,196 | -0.75(-1.49%) |
Jan 11, 2019 | 50.30 | 50.36 | 50.15 | 50.21 | 935,408 | +0.18(+0.36%) |
Jan 10, 2019 | 49.89 | 50.17 | 49.78 | 50.03 | 2,869,314 | +0.21(+0.41%) |
Jan 09, 2019 | 49.88 | 50.10 | 49.69 | 49.83 | 4,463,218 | -0.37(-0.73%) |
Jan 08, 2019 | 49.70 | 50.22 | 49.69 | 50.19 | 2,184,029 | -0.02(-0.04%) |
Jan 07, 2019 | 50.03 | 50.35 | 50.00 | 50.21 | 1,159,920 | -0.35(-0.69%) |
Jan 04, 2019 | 50.07 | 50.73 | 50.02 | 50.56 | 1,924,580 | +0.68(+1.37%) |
Jan 03, 2019 | 49.84 | 50.27 | 49.77 | 49.87 | 2,432,929 | -0.26(-0.52%) |