Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.14 | 53.34 | 51.73 | 53.10 | 7,023,200 | +0.28(+0.53%) |
Mar 28, 2019 | 52.34 | 53.40 | 52.04 | 52.82 | 9,488,753 | +0.70(+1.34%) |
Mar 27, 2019 | 50.15 | 52.52 | 49.56 | 52.12 | 34,965,144 | -2.73(-4.98%) |
Mar 26, 2019 | 56.84 | 56.84 | 54.21 | 54.85 | 5,781,667 | -2.20(-3.86%) |
Mar 25, 2019 | 57.04 | 58.15 | 55.81 | 57.05 | 2,250,000 | -0.09(-0.16%) |
Mar 22, 2019 | 58.63 | 58.84 | 57.05 | 57.14 | 3,472,400 | -1.77(-3.00%) |
Mar 21, 2019 | 58.50 | 59.10 | 58.14 | 58.91 | 4,065,672 | +0.23(+0.39%) |
Mar 20, 2019 | 59.98 | 60.06 | 58.53 | 58.68 | 2,347,996 | -1.29(-2.15%) |
Mar 19, 2019 | 59.50 | 60.59 | 59.32 | 59.97 | 2,034,420 | +0.61(+1.03%) |
Mar 18, 2019 | 59.21 | 59.62 | 58.98 | 59.36 | 2,607,871 | +0.21(+0.36%) |
Mar 15, 2019 | 59.59 | 60.18 | 59.07 | 59.15 | 4,062,600 | -0.23(-0.39%) |
Mar 14, 2019 | 59.88 | 60.30 | 59.24 | 59.38 | 2,632,628 | -0.60(-1.00%) |
Mar 13, 2019 | 58.57 | 60.32 | 58.39 | 59.98 | 4,491,481 | +1.70(+2.92%) |
Mar 12, 2019 | 57.74 | 58.56 | 57.53 | 58.28 | 2,876,189 | +0.83(+1.44%) |
Mar 11, 2019 | 56.81 | 57.67 | 56.10 | 57.45 | 2,665,625 | +0.89(+1.57%) |
Mar 08, 2019 | 56.03 | 57.06 | 55.90 | 56.56 | 3,106,500 | +0.13(+0.23%) |
Mar 07, 2019 | 56.99 | 57.67 | 56.34 | 56.43 | 3,824,624 | -0.45(-0.79%) |
Mar 06, 2019 | 57.99 | 58.15 | 56.79 | 56.88 | 4,138,082 | -1.20(-2.07%) |
Mar 05, 2019 | 58.82 | 58.96 | 57.44 | 58.08 | 4,053,691 | -0.48(-0.82%) |
Mar 04, 2019 | 61.29 | 61.76 | 58.08 | 58.56 | 4,982,074 | -2.78(-4.53%) |
Mar 01, 2019 | 61.53 | 62.32 | 60.66 | 61.34 | 3,242,400 | +0.45(+0.74%) |
Feb 28, 2019 | 62.15 | 62.79 | 59.93 | 60.89 | 5,135,559 | -1.00(-1.62%) |
Feb 27, 2019 | 63.38 | 63.73 | 60.91 | 61.89 | 3,512,237 | -1.90(-2.98%) |
Feb 26, 2019 | 63.98 | 64.21 | 63.60 | 63.79 | 1,880,347 | -0.23(-0.36%) |
Feb 25, 2019 | 64.35 | 64.50 | 63.87 | 64.02 | 1,900,046 | +0.01(+0.02%) |
Feb 22, 2019 | 63.78 | 64.36 | 63.49 | 64.01 | 1,998,400 | +0.50(+0.79%) |
Feb 21, 2019 | 65.33 | 65.36 | 63.19 | 63.51 | 2,938,709 | -1.77(-2.71%) |
Feb 20, 2019 | 64.35 | 65.48 | 64.15 | 65.28 | 2,755,189 | +0.87(+1.35%) |
Feb 19, 2019 | 64.66 | 65.05 | 64.05 | 64.41 | 2,759,765 | -0.56(-0.86%) |
Feb 15, 2019 | 64.64 | 65.25 | 64.47 | 64.97 | 1,692,800 | +1.01(+1.58%) |
Feb 14, 2019 | 63.38 | 64.39 | 63.06 | 63.96 | 1,796,274 | +0.27(+0.42%) |
Feb 13, 2019 | 63.07 | 64.06 | 62.93 | 63.69 | 2,747,383 | +0.64(+1.02%) |
Feb 12, 2019 | 62.44 | 63.14 | 61.57 | 63.05 | 3,203,596 | +1.10(+1.78%) |
Feb 11, 2019 | 62.95 | 63.11 | 61.62 | 61.95 | 3,314,432 | -0.95(-1.51%) |
Feb 08, 2019 | 63.73 | 63.96 | 62.24 | 62.90 | 2,606,800 | -1.01(-1.58%) |
Feb 07, 2019 | 64.35 | 64.89 | 63.04 | 63.91 | 2,903,644 | +0.83(+1.32%) |
Feb 06, 2019 | 63.75 | 63.75 | 60.91 | 63.08 | 6,293,096 | -0.66(-1.03%) |
Feb 05, 2019 | 68.05 | 69.25 | 62.86 | 63.73 | 6,079,572 | -1.25(-1.92%) |
Feb 04, 2019 | 65.83 | 66.10 | 64.00 | 64.98 | 6,063,424 | -0.91(-1.37%) |
Feb 01, 2019 | 65.04 | 66.08 | 64.66 | 65.89 | 3,107,800 | +0.61(+0.93%) |
Jan 31, 2019 | 65.05 | 65.69 | 64.53 | 65.28 | 4,715,852 | +0.25(+0.39%) |
Jan 30, 2019 | 64.48 | 65.61 | 64.14 | 65.03 | 2,655,230 | +1.09(+1.70%) |
Jan 29, 2019 | 64.72 | 64.72 | 63.12 | 63.95 | 1,777,330 | -0.54(-0.83%) |
Jan 28, 2019 | 63.87 | 64.53 | 63.30 | 64.48 | 2,313,380 | -0.02(-0.03%) |
Jan 25, 2019 | 64.09 | 64.64 | 63.80 | 64.50 | 2,858,600 | +1.13(+1.79%) |
Jan 24, 2019 | 62.95 | 63.98 | 62.82 | 63.37 | 1,396,300 | +0.59(+0.95%) |
Jan 23, 2019 | 63.15 | 63.72 | 62.06 | 62.77 | 2,142,116 | -0.00(-0.01%) |
Jan 22, 2019 | 62.83 | 63.28 | 62.27 | 62.77 | 1,905,708 | -0.54(-0.85%) |
Jan 18, 2019 | 62.75 | 63.35 | 62.38 | 63.31 | 2,139,600 | +0.68(+1.08%) |
Jan 17, 2019 | 62.68 | 63.16 | 62.28 | 62.63 | 1,981,524 | -0.59(-0.94%) |
Jan 16, 2019 | 63.01 | 63.84 | 62.54 | 63.23 | 4,024,864 | +0.67(+1.07%) |
Jan 15, 2019 | 61.00 | 62.65 | 59.69 | 62.56 | 4,116,684 | +1.61(+2.64%) |
Jan 14, 2019 | 59.70 | 61.27 | 59.53 | 60.95 | 5,905,418 | +0.96(+1.60%) |
Jan 11, 2019 | 59.57 | 60.39 | 59.24 | 59.99 | 2,470,800 | +0.78(+1.32%) |
Jan 10, 2019 | 59.03 | 59.24 | 58.34 | 59.21 | 4,164,300 | +0.09(+0.16%) |
Jan 09, 2019 | 58.59 | 59.51 | 58.27 | 59.12 | 4,730,068 | +1.08(+1.85%) |
Jan 08, 2019 | 57.97 | 58.63 | 57.42 | 58.04 | 4,672,142 | +0.79(+1.38%) |
Jan 07, 2019 | 56.82 | 58.28 | 56.82 | 57.25 | 3,623,950 | +0.48(+0.85%) |
Jan 04, 2019 | 55.74 | 57.22 | 55.47 | 56.77 | 3,337,400 | +1.80(+3.28%) |
Jan 03, 2019 | 56.16 | 56.46 | 54.86 | 54.96 | 3,796,126 | -1.54(-2.73%) |