Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.34 | 59.41 | 59.10 | 59.36 | 1,923,234 | +0.35(+0.59%) |
Mar 28, 2019 | 58.87 | 59.07 | 58.61 | 59.01 | 1,666,927 | +0.28(+0.47%) |
Mar 27, 2019 | 59.03 | 59.14 | 58.32 | 58.74 | 2,402,128 | -0.29(-0.48%) |
Mar 26, 2019 | 58.96 | 59.23 | 58.68 | 59.02 | 1,896,508 | +0.48(+0.82%) |
Mar 25, 2019 | 58.55 | 58.80 | 58.23 | 58.54 | 2,244,123 | -0.07(-0.13%) |
Mar 22, 2019 | 59.54 | 59.62 | 58.57 | 58.62 | 2,916,854 | -1.23(-2.05%) |
Mar 21, 2019 | 58.99 | 59.92 | 58.98 | 59.84 | 1,576,247 | +0.68(+1.15%) |
Mar 20, 2019 | 59.34 | 59.59 | 58.88 | 59.16 | 1,839,218 | -0.23(-0.39%) |
Mar 19, 2019 | 59.63 | 59.77 | 59.17 | 59.39 | 1,653,354 | -0.04(-0.06%) |
Mar 18, 2019 | 59.23 | 59.48 | 59.15 | 59.43 | 1,541,803 | +0.28(+0.47%) |
Mar 15, 2019 | 59.02 | 59.36 | 59.00 | 59.15 | 1,362,086 | +0.23(+0.39%) |
Mar 14, 2019 | 58.96 | 59.03 | 58.80 | 58.92 | 973,358 | -0.04(-0.06%) |
Mar 13, 2019 | 58.77 | 59.16 | 58.72 | 58.96 | 1,672,912 | +0.41(+0.71%) |
Mar 12, 2019 | 58.46 | 58.71 | 58.46 | 58.55 | 6,651,568 | +0.16(+0.27%) |
Mar 11, 2019 | 57.70 | 58.41 | 57.67 | 58.39 | 2,498,044 | +0.85(+1.48%) |
Mar 08, 2019 | 57.18 | 57.56 | 57.10 | 57.54 | 2,065,288 | -0.11(-0.19%) |
Mar 07, 2019 | 58.02 | 58.06 | 57.44 | 57.65 | 2,433,874 | -0.48(-0.82%) |
Mar 06, 2019 | 58.57 | 58.61 | 58.04 | 58.12 | 1,702,720 | -0.43(-0.74%) |
Mar 05, 2019 | 58.70 | 58.72 | 58.44 | 58.56 | 1,175,459 | -0.13(-0.22%) |
Mar 04, 2019 | 59.16 | 59.23 | 58.13 | 58.68 | 1,976,548 | -0.27(-0.45%) |
Mar 01, 2019 | 58.90 | 59.01 | 58.56 | 58.95 | 1,538,159 | +0.43(+0.74%) |
Feb 28, 2019 | 58.65 | 58.73 | 58.49 | 58.52 | 1,675,931 | -0.18(-0.31%) |
Feb 27, 2019 | 58.52 | 58.77 | 58.33 | 58.70 | 2,099,629 | +0.03(+0.05%) |
Feb 26, 2019 | 58.67 | 58.88 | 58.62 | 58.67 | 2,860,130 | -0.09(-0.16%) |
Feb 25, 2019 | 59.02 | 59.14 | 58.73 | 58.77 | 4,189,845 | +0.07(+0.13%) |
Feb 22, 2019 | 58.46 | 58.73 | 58.40 | 58.69 | 7,276,693 | +0.38(+0.65%) |
Feb 21, 2019 | 58.40 | 58.51 | 58.08 | 58.32 | 12,478,858 | -0.19(-0.33%) |
Feb 20, 2019 | 58.38 | 58.60 | 58.27 | 58.51 | 1,445,724 | +0.13(+0.22%) |
Feb 19, 2019 | 58.13 | 58.55 | 58.11 | 58.38 | 1,693,519 | +0.08(+0.14%) |
Feb 15, 2019 | 58.06 | 58.31 | 58.00 | 58.30 | 1,347,604 | +0.65(+1.13%) |
Feb 14, 2019 | 57.50 | 57.89 | 57.32 | 57.65 | 1,857,185 | -0.10(-0.17%) |
Feb 13, 2019 | 57.76 | 57.91 | 57.63 | 57.75 | 1,375,111 | +0.17(+0.29%) |
Feb 12, 2019 | 57.21 | 57.63 | 57.21 | 57.58 | 2,392,377 | +0.73(+1.28%) |
Feb 11, 2019 | 56.92 | 56.97 | 56.70 | 56.86 | 1,285,114 | +0.08(+0.15%) |
Feb 08, 2019 | 56.42 | 56.77 | 56.22 | 56.77 | 1,928,524 | +0.06(+0.11%) |
Feb 07, 2019 | 56.86 | 56.97 | 56.29 | 56.71 | 1,965,825 | -0.48(-0.83%) |
Feb 06, 2019 | 57.23 | 57.33 | 57.03 | 57.19 | 2,511,800 | -0.13(-0.22%) |
Feb 05, 2019 | 57.17 | 57.35 | 57.03 | 57.32 | 3,468,997 | +0.26(+0.45%) |
Feb 04, 2019 | 56.65 | 57.06 | 56.50 | 57.06 | 1,607,748 | +0.40(+0.71%) |
Feb 01, 2019 | 56.61 | 56.82 | 56.44 | 56.65 | 1,870,704 | +0.13(+0.23%) |
Jan 31, 2019 | 56.06 | 56.65 | 56.03 | 56.53 | 2,476,338 | +0.46(+0.82%) |
Jan 30, 2019 | 55.59 | 56.27 | 55.37 | 56.07 | 1,659,308 | +0.81(+1.46%) |
Jan 29, 2019 | 55.38 | 55.47 | 55.07 | 55.26 | 4,178,667 | -0.08(-0.15%) |
Jan 28, 2019 | 55.23 | 55.34 | 54.92 | 55.34 | 4,025,141 | -0.36(-0.64%) |
Jan 25, 2019 | 55.63 | 55.86 | 55.54 | 55.70 | 2,230,581 | +0.49(+0.88%) |
Jan 24, 2019 | 55.06 | 55.30 | 54.90 | 55.21 | 2,073,725 | +0.12(+0.22%) |
Jan 23, 2019 | 55.29 | 55.42 | 54.56 | 55.09 | 1,993,090 | +0.04(+0.07%) |
Jan 22, 2019 | 55.47 | 55.59 | 54.69 | 55.06 | 5,350,530 | -0.74(-1.33%) |
Jan 18, 2019 | 55.49 | 55.92 | 55.30 | 55.80 | 4,302,403 | +0.73(+1.32%) |
Jan 17, 2019 | 54.50 | 55.30 | 54.48 | 55.07 | 4,431,505 | +0.40(+0.74%) |
Jan 16, 2019 | 54.58 | 54.86 | 54.57 | 54.67 | 3,954,709 | +0.18(+0.34%) |
Jan 15, 2019 | 53.99 | 54.55 | 53.99 | 54.49 | 16,557,558 | +0.58(+1.07%) |
Jan 14, 2019 | 53.82 | 54.09 | 53.71 | 53.91 | 5,830,042 | -0.33(-0.61%) |
Jan 11, 2019 | 53.97 | 54.24 | 53.83 | 54.24 | 2,004,419 | +0.02(+0.03%) |
Jan 10, 2019 | 53.67 | 54.26 | 53.50 | 54.22 | 1,070,057 | +0.22(+0.41%) |
Jan 09, 2019 | 53.89 | 54.17 | 53.61 | 54.00 | 1,804,094 | +0.30(+0.56%) |
Jan 08, 2019 | 53.72 | 53.77 | 53.10 | 53.70 | 2,142,855 | +0.54(+1.02%) |
Jan 07, 2019 | 52.77 | 53.48 | 52.59 | 53.16 | 4,452,126 | +0.50(+0.94%) |
Jan 04, 2019 | 51.64 | 52.80 | 51.57 | 52.66 | 3,593,538 | +1.74(+3.41%) |
Jan 03, 2019 | 51.74 | 51.76 | 50.85 | 50.92 | 2,109,694 | -1.18(-2.26%) |