Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.81 | 53.81 | 53.80 | 53.81 | 825,350 | +0.01(+0.03%) |
Mar 28, 2019 | 53.81 | 53.82 | 53.80 | 53.80 | 1,278,553 | +0.00(+0.00%) |
Mar 27, 2019 | 53.80 | 53.80 | 53.79 | 53.80 | 659,185 | +0.00(+0.00%) |
Mar 26, 2019 | 53.80 | 53.81 | 53.79 | 53.80 | 1,339,319 | +0.00(+0.00%) |
Mar 25, 2019 | 53.77 | 53.80 | 53.77 | 53.80 | 859,915 | +0.03(+0.05%) |
Mar 22, 2019 | 53.76 | 53.77 | 53.75 | 53.77 | 832,669 | +0.01(+0.02%) |
Mar 21, 2019 | 53.76 | 53.76 | 53.75 | 53.76 | 610,454 | +0.01(+0.02%) |
Mar 20, 2019 | 53.75 | 53.75 | 53.75 | 53.75 | 435,956 | +0.02(+0.03%) |
Mar 19, 2019 | 53.75 | 53.75 | 53.74 | 53.74 | 844,310 | +0.00(+0.00%) |
Mar 18, 2019 | 53.75 | 53.75 | 53.74 | 53.74 | 534,832 | +0.00(+0.00%) |
Mar 15, 2019 | 53.74 | 53.75 | 53.72 | 53.74 | 876,899 | +0.01(+0.02%) |
Mar 14, 2019 | 53.72 | 53.74 | 53.72 | 53.73 | 708,929 | +0.01(+0.02%) |
Mar 13, 2019 | 53.73 | 53.74 | 53.72 | 53.72 | 702,330 | +0.00(+0.01%) |
Mar 12, 2019 | 53.72 | 53.73 | 53.71 | 53.71 | 743,494 | +0.00(+0.01%) |
Mar 11, 2019 | 53.72 | 53.73 | 53.71 | 53.71 | 381,509 | +0.00(+0.00%) |
Mar 08, 2019 | 53.71 | 53.72 | 53.70 | 53.71 | 1,000,989 | +0.00(+0.00%) |
Mar 07, 2019 | 53.70 | 53.71 | 53.69 | 53.71 | 645,561 | +0.01(+0.02%) |
Mar 06, 2019 | 53.69 | 53.70 | 53.68 | 53.70 | 1,018,711 | +0.01(+0.02%) |
Mar 05, 2019 | 53.69 | 53.70 | 53.68 | 53.69 | 932,680 | +0.01(+0.02%) |
Mar 04, 2019 | 53.69 | 53.69 | 53.67 | 53.68 | 987,743 | +0.00(+0.00%) |
Mar 01, 2019 | 53.68 | 53.68 | 53.67 | 53.68 | 3,176,428 | +0.01(+0.02%) |
Feb 28, 2019 | 53.67 | 53.68 | 53.66 | 53.67 | 1,133,183 | +0.03(+0.06%) |
Feb 27, 2019 | 53.65 | 53.66 | 53.64 | 53.64 | 519,529 | +0.01(+0.02%) |
Feb 26, 2019 | 53.66 | 53.66 | 53.63 | 53.63 | 1,316,911 | -0.01(-0.02%) |
Feb 25, 2019 | 53.65 | 53.65 | 53.63 | 53.64 | 1,120,511 | +0.01(+0.02%) |
Feb 22, 2019 | 53.64 | 53.64 | 53.63 | 53.63 | 1,124,760 | +0.01(+0.02%) |
Feb 21, 2019 | 53.64 | 53.64 | 53.62 | 53.62 | 695,757 | -0.01(-0.02%) |
Feb 20, 2019 | 53.62 | 53.64 | 53.62 | 53.63 | 680,744 | +0.01(+0.02%) |
Feb 19, 2019 | 53.63 | 53.63 | 53.62 | 53.62 | 984,257 | +0.01(+0.02%) |
Feb 15, 2019 | 53.62 | 53.62 | 53.60 | 53.62 | 955,973 | +0.01(+0.02%) |
Feb 14, 2019 | 53.61 | 53.62 | 53.60 | 53.61 | 639,772 | +0.02(+0.03%) |
Feb 13, 2019 | 53.60 | 53.61 | 53.58 | 53.59 | 1,064,414 | +0.00(+0.00%) |
Feb 12, 2019 | 53.60 | 53.61 | 53.59 | 53.59 | 735,006 | +0.00(+0.00%) |
Feb 11, 2019 | 53.59 | 53.61 | 53.58 | 53.59 | 837,592 | +0.02(+0.03%) |
Feb 08, 2019 | 53.58 | 53.60 | 53.57 | 53.57 | 794,574 | -0.01(-0.02%) |
Feb 07, 2019 | 53.56 | 53.58 | 53.55 | 53.58 | 1,730,046 | +0.02(+0.03%) |
Feb 06, 2019 | 53.56 | 53.56 | 53.54 | 53.56 | 1,165,296 | +0.02(+0.03%) |
Feb 05, 2019 | 53.55 | 53.57 | 53.54 | 53.54 | 1,300,058 | -0.02(-0.03%) |
Feb 04, 2019 | 53.53 | 53.56 | 53.53 | 53.56 | 2,156,019 | +0.03(+0.05%) |
Feb 01, 2019 | 53.53 | 53.54 | 53.53 | 53.53 | 1,495,688 | +0.00(+0.00%) |
Jan 31, 2019 | 53.53 | 53.54 | 53.53 | 53.53 | 1,112,578 | +0.03(+0.05%) |
Jan 30, 2019 | 53.51 | 53.52 | 53.50 | 53.51 | 682,647 | +0.02(+0.03%) |
Jan 29, 2019 | 53.51 | 53.51 | 53.49 | 53.49 | 818,528 | +0.00(+0.00%) |
Jan 28, 2019 | 53.49 | 53.51 | 53.49 | 53.49 | 772,369 | +0.02(+0.03%) |
Jan 25, 2019 | 53.46 | 53.49 | 53.45 | 53.47 | 844,644 | +0.00(+0.00%) |
Jan 24, 2019 | 53.47 | 53.47 | 53.46 | 53.47 | 594,572 | +0.03(+0.05%) |
Jan 23, 2019 | 53.45 | 53.45 | 53.44 | 53.45 | 932,313 | +0.00(+0.00%) |
Jan 22, 2019 | 53.45 | 53.46 | 53.45 | 53.45 | 1,122,622 | +0.02(+0.03%) |
Jan 18, 2019 | 53.45 | 53.45 | 53.43 | 53.43 | 1,123,724 | +0.00(+0.00%) |
Jan 17, 2019 | 53.42 | 53.44 | 53.42 | 53.43 | 727,338 | +0.03(+0.05%) |
Jan 16, 2019 | 53.40 | 53.42 | 53.40 | 53.40 | 1,151,567 | +0.00(+0.00%) |
Jan 15, 2019 | 53.40 | 53.42 | 53.40 | 53.40 | 667,611 | +0.00(+0.00%) |
Jan 14, 2019 | 53.38 | 53.41 | 53.38 | 53.40 | 689,421 | +0.02(+0.03%) |
Jan 11, 2019 | 53.37 | 53.39 | 53.37 | 53.38 | 830,174 | +0.03(+0.05%) |
Jan 10, 2019 | 53.36 | 53.37 | 53.36 | 53.36 | 1,300,232 | +0.01(+0.02%) |
Jan 09, 2019 | 53.36 | 53.37 | 53.35 | 53.35 | 1,567,906 | -0.02(-0.03%) |
Jan 08, 2019 | 53.36 | 53.37 | 53.35 | 53.37 | 1,007,890 | +0.02(+0.03%) |
Jan 07, 2019 | 53.37 | 53.37 | 53.35 | 53.35 | 1,198,504 | -0.04(-0.07%) |
Jan 04, 2019 | 53.37 | 53.38 | 53.37 | 53.38 | 826,921 | +0.02(+0.03%) |
Jan 03, 2019 | 53.35 | 53.37 | 53.35 | 53.37 | 1,686,774 | +0.00(+0.00%) |