Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.68 | 55.89 | 54.29 | 54.42 | 8,352,717 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.44 | 54.94 | 6,281,564 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.38 | 6,150,870 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.38 | 55.91 | 8,885,207 | +1.22(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.43 | 54.69 | 9,896,672 | +0.82(+1.51%) |
Mar 22, 2019 | 55.01 | 55.24 | 53.32 | 53.88 | 6,355,104 | -1.69(-3.04%) |
Mar 21, 2019 | 55.23 | 55.68 | 54.85 | 55.56 | 6,844,122 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,728,554 | +0.15(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.92 | 7,917,803 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,127,549 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,520,876 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.61 | 54.65 | 8,971,360 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.93 | 53.84 | 54.92 | 10,209,169 | +1.40(+2.62%) |
Mar 12, 2019 | 53.96 | 54.16 | 53.12 | 53.52 | 14,458,896 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.10 | 53.28 | 53.71 | 10,673,633 | +0.36(+0.67%) |
Mar 08, 2019 | 54.39 | 54.39 | 52.93 | 53.35 | 9,895,351 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.41 | 8,540,700 | -0.28(-0.50%) |
Mar 06, 2019 | 55.95 | 55.97 | 55.40 | 55.69 | 8,947,902 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.13 | 55.87 | 56.27 | 9,320,135 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.13 | 56.04 | 57.00 | 8,125,029 | +0.79(+1.41%) |
Mar 01, 2019 | 55.52 | 56.35 | 55.52 | 56.21 | 9,041,316 | +0.88(+1.59%) |
Feb 28, 2019 | 56.39 | 56.42 | 55.17 | 55.33 | 10,000,023 | -1.12(-1.98%) |
Feb 27, 2019 | 56.50 | 57.36 | 56.06 | 56.44 | 6,568,056 | +0.24(+0.44%) |
Feb 26, 2019 | 56.35 | 56.70 | 56.05 | 56.20 | 5,751,489 | -0.27(-0.48%) |
Feb 25, 2019 | 56.80 | 57.09 | 56.45 | 56.47 | 6,030,231 | -0.59(-1.03%) |
Feb 22, 2019 | 57.77 | 57.90 | 56.97 | 57.06 | 6,408,450 | -0.22(-0.38%) |
Feb 21, 2019 | 57.28 | 57.76 | 57.02 | 57.28 | 7,339,023 | -0.33(-0.58%) |
Feb 20, 2019 | 56.64 | 57.69 | 56.63 | 57.61 | 7,158,580 | +0.95(+1.67%) |
Feb 19, 2019 | 56.69 | 57.09 | 56.41 | 56.66 | 6,364,434 | -0.56(-0.98%) |
Feb 15, 2019 | 57.03 | 57.34 | 56.66 | 57.23 | 6,344,557 | +0.88(+1.56%) |
Feb 14, 2019 | 55.04 | 56.83 | 55.04 | 56.35 | 6,674,820 | +1.08(+1.95%) |
Feb 13, 2019 | 55.21 | 56.13 | 55.16 | 55.27 | 7,161,648 | +0.27(+0.49%) |
Feb 12, 2019 | 55.46 | 55.69 | 54.83 | 55.00 | 4,853,980 | +0.58(+1.06%) |
Feb 11, 2019 | 53.48 | 54.69 | 53.48 | 54.42 | 6,377,566 | +0.39(+0.72%) |
Feb 08, 2019 | 54.47 | 54.70 | 53.21 | 54.03 | 8,038,647 | -0.75(-1.36%) |
Feb 07, 2019 | 55.50 | 55.87 | 54.59 | 54.78 | 7,675,273 | -1.32(-2.36%) |
Feb 06, 2019 | 55.73 | 56.46 | 55.61 | 56.10 | 5,015,491 | -0.12(-0.22%) |
Feb 05, 2019 | 56.54 | 56.79 | 56.10 | 56.22 | 5,523,807 | -0.54(-0.96%) |
Feb 04, 2019 | 55.35 | 56.83 | 55.35 | 56.76 | 6,874,542 | +1.01(+1.82%) |
Feb 01, 2019 | 55.47 | 56.38 | 55.28 | 55.75 | 9,222,683 | +0.80(+1.46%) |
Jan 31, 2019 | 54.01 | 55.45 | 53.49 | 54.95 | 12,168,901 | +1.62(+3.04%) |
Jan 30, 2019 | 53.41 | 53.66 | 52.85 | 53.32 | 9,963,028 | +0.32(+0.60%) |
Jan 29, 2019 | 53.75 | 53.81 | 52.97 | 53.01 | 6,427,136 | -0.04(-0.08%) |
Jan 28, 2019 | 53.47 | 53.47 | 52.67 | 53.05 | 7,321,027 | -1.33(-2.45%) |
Jan 25, 2019 | 54.10 | 54.88 | 54.00 | 54.38 | 5,564,974 | +0.71(+1.32%) |
Jan 24, 2019 | 53.55 | 54.17 | 53.13 | 53.67 | 7,132,781 | +0.21(+0.39%) |
Jan 23, 2019 | 53.75 | 53.95 | 52.88 | 53.46 | 7,300,962 | +0.09(+0.17%) |
Jan 22, 2019 | 54.39 | 54.58 | 53.24 | 53.37 | 8,519,382 | -1.75(-3.17%) |
Jan 18, 2019 | 54.91 | 55.45 | 54.52 | 55.12 | 7,482,465 | +0.68(+1.25%) |
Jan 17, 2019 | 52.81 | 54.52 | 52.77 | 54.44 | 7,155,882 | +1.14(+2.13%) |
Jan 16, 2019 | 53.36 | 53.79 | 53.16 | 53.30 | 6,661,670 | -0.30(-0.56%) |
Jan 15, 2019 | 53.61 | 54.21 | 53.38 | 53.60 | 5,548,768 | +0.34(+0.64%) |
Jan 14, 2019 | 53.27 | 53.83 | 53.03 | 53.26 | 6,023,722 | -0.63(-1.17%) |
Jan 11, 2019 | 54.61 | 54.66 | 53.40 | 53.89 | 7,414,340 | -1.26(-2.28%) |
Jan 10, 2019 | 53.47 | 55.21 | 53.11 | 55.15 | 10,852,500 | +1.21(+2.24%) |
Jan 09, 2019 | 52.82 | 54.18 | 52.44 | 53.94 | 10,187,387 | +1.73(+3.31%) |
Jan 08, 2019 | 52.12 | 52.42 | 51.51 | 52.21 | 6,973,917 | +0.69(+1.34%) |
Jan 07, 2019 | 51.88 | 52.17 | 50.89 | 51.52 | 7,723,611 | -0.23(-0.44%) |
Jan 04, 2019 | 51.20 | 51.88 | 50.86 | 51.75 | 9,485,945 | +1.27(+2.52%) |
Jan 03, 2019 | 51.58 | 51.72 | 50.05 | 50.47 | 5,534,256 | -0.97(-1.89%) |