Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.02 | 52.42 | 51.86 | 52.36 | 2,609,300 | +0.82(+1.59%) |
Mar 28, 2019 | 51.18 | 51.63 | 50.81 | 51.54 | 2,578,037 | +0.52(+1.02%) |
Mar 27, 2019 | 51.49 | 51.62 | 49.94 | 51.02 | 3,805,739 | -0.37(-0.72%) |
Mar 26, 2019 | 51.00 | 51.54 | 50.74 | 51.39 | 2,664,951 | +1.37(+2.74%) |
Mar 25, 2019 | 50.09 | 50.57 | 49.33 | 50.02 | 5,250,131 | -0.01(-0.02%) |
Mar 22, 2019 | 52.52 | 52.80 | 49.83 | 50.03 | 9,578,000 | -3.08(-5.80%) |
Mar 21, 2019 | 52.38 | 53.41 | 52.36 | 53.11 | 2,894,248 | +0.34(+0.64%) |
Mar 20, 2019 | 53.03 | 53.60 | 52.43 | 52.77 | 4,291,446 | -0.23(-0.43%) |
Mar 19, 2019 | 53.66 | 53.73 | 52.62 | 53.00 | 3,694,530 | -0.24(-0.45%) |
Mar 18, 2019 | 53.12 | 53.46 | 52.67 | 53.24 | 2,366,537 | -0.08(-0.15%) |
Mar 15, 2019 | 52.96 | 53.65 | 52.86 | 53.32 | 2,347,000 | +0.51(+0.97%) |
Mar 14, 2019 | 52.39 | 52.91 | 52.33 | 52.81 | 1,978,087 | +0.43(+0.82%) |
Mar 13, 2019 | 52.29 | 52.63 | 52.15 | 52.38 | 2,376,200 | +0.25(+0.48%) |
Mar 12, 2019 | 51.65 | 52.15 | 51.53 | 52.13 | 2,937,596 | +0.73(+1.42%) |
Mar 11, 2019 | 50.04 | 51.48 | 50.04 | 51.40 | 2,938,794 | +1.83(+3.69%) |
Mar 08, 2019 | 48.92 | 49.58 | 48.52 | 49.57 | 4,385,000 | -0.15(-0.30%) |
Mar 07, 2019 | 50.36 | 50.41 | 49.19 | 49.72 | 4,405,540 | -0.92(-1.82%) |
Mar 06, 2019 | 51.40 | 51.42 | 50.49 | 50.64 | 3,210,970 | -0.76(-1.48%) |
Mar 05, 2019 | 51.65 | 51.75 | 50.99 | 51.40 | 2,510,116 | -0.14(-0.27%) |
Mar 04, 2019 | 52.52 | 52.82 | 50.17 | 51.54 | 5,967,345 | -0.64(-1.23%) |
Mar 01, 2019 | 51.70 | 52.22 | 51.22 | 52.18 | 3,028,300 | +1.14(+2.23%) |
Feb 28, 2019 | 50.98 | 51.52 | 50.92 | 51.04 | 2,701,180 | +0.05(+0.10%) |
Feb 27, 2019 | 50.78 | 51.22 | 50.09 | 50.99 | 2,980,370 | -0.04(-0.08%) |
Feb 26, 2019 | 50.89 | 51.46 | 50.72 | 51.03 | 2,624,003 | -0.23(-0.45%) |
Feb 25, 2019 | 52.40 | 52.60 | 51.23 | 51.26 | 2,541,740 | -0.47(-0.91%) |
Feb 22, 2019 | 51.21 | 51.79 | 51.14 | 51.73 | 2,582,000 | +0.94(+1.85%) |
Feb 21, 2019 | 51.03 | 51.45 | 50.36 | 50.79 | 4,143,563 | -0.31(-0.61%) |
Feb 20, 2019 | 50.30 | 51.14 | 50.28 | 51.10 | 2,961,130 | +0.99(+1.98%) |
Feb 19, 2019 | 49.72 | 50.44 | 49.64 | 50.11 | 1,661,637 | -0.06(-0.12%) |
Feb 15, 2019 | 49.81 | 50.22 | 49.62 | 50.17 | 2,639,400 | +0.84(+1.70%) |
Feb 14, 2019 | 49.21 | 49.80 | 48.76 | 49.33 | 3,098,928 | -0.46(-0.92%) |
Feb 13, 2019 | 49.92 | 50.03 | 49.50 | 49.79 | 2,326,211 | +0.09(+0.18%) |
Feb 12, 2019 | 49.85 | 50.01 | 49.57 | 49.70 | 2,350,602 | +0.41(+0.83%) |
Feb 11, 2019 | 49.36 | 49.52 | 48.91 | 49.29 | 1,992,816 | +0.28(+0.57%) |
Feb 08, 2019 | 48.16 | 49.05 | 47.93 | 49.01 | 2,566,300 | +0.26(+0.53%) |
Feb 07, 2019 | 48.84 | 49.18 | 47.72 | 48.75 | 3,117,095 | -0.80(-1.61%) |
Feb 06, 2019 | 49.63 | 49.84 | 49.26 | 49.55 | 1,814,545 | +0.17(+0.34%) |
Feb 05, 2019 | 49.44 | 49.96 | 49.21 | 49.38 | 2,302,705 | +0.15(+0.30%) |
Feb 04, 2019 | 48.55 | 49.32 | 48.40 | 49.23 | 2,760,702 | +0.80(+1.65%) |
Feb 01, 2019 | 48.27 | 48.59 | 48.08 | 48.43 | 3,381,200 | +0.24(+0.50%) |
Jan 31, 2019 | 47.24 | 48.23 | 47.24 | 48.19 | 3,599,021 | +0.98(+2.08%) |
Jan 30, 2019 | 46.53 | 47.26 | 46.14 | 47.21 | 2,800,969 | +1.06(+2.30%) |
Jan 29, 2019 | 46.41 | 46.57 | 45.81 | 46.15 | 1,949,392 | +0.06(+0.13%) |
Jan 28, 2019 | 46.26 | 46.26 | 45.34 | 46.09 | 2,640,703 | -0.98(-2.08%) |
Jan 25, 2019 | 46.78 | 47.16 | 46.60 | 47.07 | 2,475,000 | +0.87(+1.88%) |
Jan 24, 2019 | 45.40 | 46.24 | 45.11 | 46.20 | 2,051,125 | +0.75(+1.65%) |
Jan 23, 2019 | 45.62 | 45.69 | 44.09 | 45.45 | 3,492,428 | -0.08(-0.18%) |
Jan 22, 2019 | 47.16 | 47.19 | 44.97 | 45.53 | 3,519,320 | -2.04(-4.29%) |
Jan 18, 2019 | 47.51 | 47.84 | 47.13 | 47.57 | 2,596,200 | +0.76(+1.62%) |
Jan 17, 2019 | 46.44 | 47.19 | 46.41 | 46.81 | 2,000,267 | +0.22(+0.47%) |
Jan 16, 2019 | 47.25 | 47.36 | 46.58 | 46.59 | 2,008,175 | -0.44(-0.94%) |
Jan 15, 2019 | 46.10 | 47.04 | 46.10 | 47.03 | 2,349,977 | +1.04(+2.26%) |
Jan 14, 2019 | 45.49 | 46.35 | 45.40 | 45.99 | 2,243,325 | -0.08(-0.17%) |
Jan 11, 2019 | 45.03 | 46.10 | 44.94 | 46.07 | 2,052,400 | +0.75(+1.65%) |
Jan 10, 2019 | 44.76 | 45.34 | 44.42 | 45.32 | 2,069,623 | +0.25(+0.55%) |
Jan 09, 2019 | 44.78 | 45.37 | 44.59 | 45.07 | 1,967,798 | +0.49(+1.10%) |
Jan 08, 2019 | 44.52 | 44.65 | 43.76 | 44.58 | 1,678,688 | +0.47(+1.07%) |
Jan 07, 2019 | 43.83 | 44.40 | 43.50 | 44.11 | 1,948,993 | +0.45(+1.03%) |
Jan 04, 2019 | 42.82 | 43.70 | 42.70 | 43.66 | 2,292,900 | +1.74(+4.15%) |
Jan 03, 2019 | 42.52 | 42.60 | 41.49 | 41.92 | 2,601,823 | -1.07(-2.49%) |