Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.36 | 52.95 | 52.16 | 52.45 | 11,899,965 | +0.65(+1.26%) |
Mar 28, 2019 | 51.57 | 51.59 | 50.97 | 51.80 | 6,514,402 | +0.44(+0.85%) |
Mar 27, 2019 | 51.75 | 52.09 | 51.20 | 51.36 | 7,304,332 | -0.47(-0.90%) |
Mar 26, 2019 | 51.68 | 52.40 | 51.60 | 51.83 | 7,848,287 | +0.36(+0.71%) |
Mar 25, 2019 | 51.48 | 51.63 | 50.77 | 51.47 | 9,527,077 | +0.02(+0.03%) |
Mar 22, 2019 | 52.33 | 52.52 | 51.40 | 51.45 | 7,327,279 | -0.93(-1.77%) |
Mar 21, 2019 | 51.75 | 52.46 | 50.83 | 52.38 | 11,240,683 | +0.26(+0.50%) |
Mar 20, 2019 | 52.50 | 52.65 | 51.94 | 52.12 | 10,421,382 | -0.72(-1.36%) |
Mar 19, 2019 | 52.44 | 53.33 | 52.36 | 52.84 | 8,503,396 | +0.38(+0.72%) |
Mar 18, 2019 | 53.08 | 53.17 | 52.31 | 52.46 | 9,998,303 | -0.49(-0.93%) |
Mar 15, 2019 | 52.23 | 53.08 | 52.23 | 52.95 | 14,836,876 | +0.68(+1.30%) |
Mar 14, 2019 | 52.48 | 52.69 | 51.92 | 52.27 | 9,863,842 | -0.27(-0.51%) |
Mar 13, 2019 | 52.09 | 52.70 | 51.85 | 52.54 | 7,853,676 | +0.74(+1.42%) |
Mar 12, 2019 | 51.57 | 52.17 | 51.27 | 51.81 | 6,551,837 | +0.39(+0.76%) |
Mar 11, 2019 | 50.64 | 51.57 | 50.40 | 51.41 | 6,516,307 | +0.89(+1.76%) |
Mar 08, 2019 | 49.73 | 50.67 | 49.54 | 50.53 | 9,560,215 | +0.56(+1.12%) |
Mar 07, 2019 | 50.29 | 50.50 | 49.51 | 49.97 | 9,533,609 | -0.31(-0.62%) |
Mar 06, 2019 | 51.50 | 51.61 | 50.15 | 50.28 | 11,814,934 | -1.17(-2.28%) |
Mar 05, 2019 | 52.13 | 52.46 | 51.42 | 51.45 | 9,036,983 | -0.85(-1.62%) |
Mar 04, 2019 | 52.90 | 53.12 | 51.86 | 52.30 | 10,523,752 | -0.45(-0.85%) |
Mar 01, 2019 | 52.44 | 52.96 | 52.26 | 52.75 | 7,511,418 | +0.79(+1.52%) |
Feb 28, 2019 | 52.10 | 52.47 | 51.73 | 51.96 | 8,980,186 | -0.44(-0.84%) |
Feb 27, 2019 | 52.03 | 52.83 | 51.95 | 52.40 | 9,567,133 | +0.23(+0.44%) |
Feb 26, 2019 | 52.14 | 52.60 | 52.01 | 52.17 | 7,454,954 | -0.06(-0.11%) |
Feb 25, 2019 | 52.79 | 52.79 | 52.13 | 52.22 | 8,667,702 | -0.31(-0.59%) |
Feb 22, 2019 | 52.43 | 52.71 | 52.21 | 52.53 | 6,163,658 | +0.15(+0.29%) |
Feb 21, 2019 | 53.48 | 53.51 | 52.13 | 52.38 | 7,017,116 | -1.14(-2.13%) |
Feb 20, 2019 | 53.28 | 53.77 | 53.16 | 53.52 | 7,030,043 | +0.18(+0.33%) |
Feb 19, 2019 | 53.81 | 54.16 | 53.26 | 53.35 | 8,002,434 | -0.66(-1.23%) |
Feb 15, 2019 | 53.31 | 54.09 | 53.14 | 54.01 | 7,776,465 | +0.97(+1.84%) |
Feb 14, 2019 | 52.84 | 53.37 | 52.49 | 53.04 | 7,153,590 | +0.34(+0.65%) |
Feb 13, 2019 | 52.40 | 53.28 | 52.33 | 52.69 | 11,077,896 | +0.43(+0.83%) |
Feb 12, 2019 | 51.77 | 52.29 | 51.11 | 52.26 | 19,464,496 | -1.77(-3.28%) |
Feb 11, 2019 | 54.04 | 54.32 | 53.77 | 54.04 | 6,770,213 | +0.12(+0.22%) |
Feb 08, 2019 | 53.48 | 54.03 | 53.01 | 53.92 | 6,910,370 | +0.15(+0.28%) |
Feb 07, 2019 | 54.68 | 54.95 | 53.48 | 53.76 | 8,298,130 | -1.17(-2.14%) |
Feb 06, 2019 | 54.00 | 55.39 | 53.76 | 54.94 | 9,308,135 | +0.86(+1.58%) |
Feb 05, 2019 | 54.14 | 55.15 | 53.34 | 54.08 | 17,542,706 | -1.89(-3.38%) |
Feb 04, 2019 | 55.83 | 56.15 | 55.31 | 55.98 | 8,615,778 | +0.00(+0.00%) |
Feb 01, 2019 | 55.94 | 56.34 | 55.43 | 55.98 | 8,136,619 | +0.03(+0.06%) |
Jan 31, 2019 | 55.79 | 56.19 | 55.20 | 55.95 | 10,441,205 | +0.14(+0.26%) |
Jan 30, 2019 | 55.47 | 56.18 | 54.82 | 55.80 | 6,398,903 | +0.19(+0.34%) |
Jan 29, 2019 | 54.40 | 55.91 | 54.37 | 55.61 | 8,743,994 | +1.34(+2.47%) |
Jan 28, 2019 | 54.67 | 55.14 | 53.83 | 54.27 | 8,909,776 | -0.79(-1.44%) |
Jan 25, 2019 | 54.47 | 55.36 | 54.42 | 55.06 | 11,024,356 | +0.83(+1.53%) |
Jan 24, 2019 | 54.68 | 54.71 | 53.96 | 54.23 | 9,699,542 | -0.31(-0.57%) |
Jan 23, 2019 | 54.75 | 55.55 | 54.20 | 54.54 | 8,698,814 | -0.24(-0.44%) |
Jan 22, 2019 | 54.93 | 54.99 | 54.35 | 54.78 | 12,297,512 | -0.50(-0.91%) |
Jan 18, 2019 | 55.33 | 55.60 | 54.75 | 55.28 | 10,460,224 | +0.42(+0.77%) |
Jan 17, 2019 | 53.97 | 55.11 | 53.91 | 54.86 | 6,535,775 | +0.81(+1.49%) |
Jan 16, 2019 | 54.55 | 55.03 | 53.98 | 54.05 | 7,482,207 | -0.70(-1.28%) |
Jan 15, 2019 | 53.69 | 54.91 | 53.56 | 54.75 | 8,633,909 | +1.01(+1.89%) |
Jan 14, 2019 | 54.16 | 54.29 | 53.63 | 53.74 | 11,401,963 | -0.73(-1.34%) |
Jan 11, 2019 | 54.18 | 54.66 | 53.89 | 54.47 | 7,086,692 | +0.10(+0.18%) |
Jan 10, 2019 | 54.13 | 54.55 | 53.61 | 54.37 | 7,023,662 | +0.08(+0.15%) |
Jan 09, 2019 | 54.50 | 54.87 | 53.97 | 54.29 | 7,167,017 | -0.12(-0.22%) |
Jan 08, 2019 | 55.02 | 55.26 | 53.61 | 54.41 | 8,781,859 | -0.38(-0.69%) |
Jan 07, 2019 | 54.42 | 55.08 | 53.84 | 54.79 | 13,105,970 | +0.25(+0.45%) |
Jan 04, 2019 | 52.94 | 54.68 | 52.77 | 54.54 | 12,062,895 | +2.40(+4.60%) |
Jan 03, 2019 | 52.97 | 53.74 | 52.05 | 52.14 | 18,271,708 | +1.45(+2.85%) |