Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.52 | 59.77 | 59.25 | 59.73 | 3,479,243 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.44 | 58.93 | 2,043,266 | +0.36(+0.61%) |
Mar 27, 2019 | 58.74 | 58.85 | 58.24 | 58.57 | 1,976,199 | -0.11(-0.19%) |
Mar 26, 2019 | 58.54 | 58.99 | 58.30 | 58.69 | 2,370,867 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.72 | 57.99 | 4,157,002 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.13 | 58.27 | 58.32 | 3,992,032 | -2.09(-3.47%) |
Mar 21, 2019 | 59.32 | 60.55 | 59.15 | 60.41 | 4,131,469 | +0.85(+1.44%) |
Mar 20, 2019 | 59.62 | 60.10 | 59.04 | 59.56 | 4,475,190 | -0.12(-0.20%) |
Mar 19, 2019 | 60.36 | 60.48 | 59.44 | 59.68 | 2,805,051 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.11 | 58.83 | 60.00 | 4,517,538 | +1.27(+2.17%) |
Mar 15, 2019 | 58.91 | 58.98 | 58.37 | 58.73 | 12,661,423 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.32 | 58.77 | 58.86 | 3,527,787 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.59 | 58.93 | 59.25 | 4,548,857 | +0.52(+0.89%) |
Mar 12, 2019 | 58.95 | 59.30 | 58.65 | 58.72 | 3,494,798 | -0.10(-0.18%) |
Mar 11, 2019 | 57.91 | 58.85 | 57.90 | 58.83 | 4,391,546 | +0.73(+1.26%) |
Mar 08, 2019 | 57.95 | 58.29 | 57.49 | 58.09 | 4,443,718 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.70 | 4,120,019 | -0.35(-0.59%) |
Mar 06, 2019 | 59.22 | 59.32 | 58.97 | 59.05 | 3,373,878 | -0.03(-0.04%) |
Mar 05, 2019 | 59.29 | 59.47 | 59.06 | 59.08 | 2,761,635 | -0.29(-0.48%) |
Mar 04, 2019 | 60.00 | 60.22 | 58.91 | 59.37 | 3,371,739 | -0.30(-0.50%) |
Mar 01, 2019 | 59.87 | 60.11 | 59.34 | 59.66 | 3,184,730 | +0.22(+0.37%) |
Feb 28, 2019 | 59.66 | 59.74 | 59.28 | 59.45 | 3,011,043 | -0.34(-0.57%) |
Feb 27, 2019 | 59.49 | 59.89 | 59.27 | 59.79 | 1,649,764 | +0.17(+0.29%) |
Feb 26, 2019 | 59.63 | 60.04 | 59.57 | 59.61 | 2,407,252 | -0.36(-0.60%) |
Feb 25, 2019 | 60.19 | 60.44 | 59.81 | 59.97 | 3,193,651 | +0.17(+0.29%) |
Feb 22, 2019 | 59.41 | 59.81 | 59.26 | 59.80 | 2,699,683 | +0.71(+1.20%) |
Feb 21, 2019 | 59.47 | 59.63 | 58.94 | 59.09 | 2,904,860 | -0.73(-1.22%) |
Feb 20, 2019 | 59.33 | 59.93 | 59.21 | 59.82 | 4,412,678 | +0.60(+1.02%) |
Feb 19, 2019 | 59.31 | 59.50 | 58.83 | 59.22 | 2,842,324 | -0.37(-0.61%) |
Feb 15, 2019 | 58.56 | 59.65 | 58.34 | 59.59 | 4,472,379 | +1.60(+2.75%) |
Feb 14, 2019 | 58.93 | 58.98 | 57.97 | 57.99 | 4,998,076 | -1.26(-2.12%) |
Feb 13, 2019 | 59.27 | 59.39 | 58.90 | 59.25 | 3,664,635 | +0.29(+0.50%) |
Feb 12, 2019 | 58.50 | 59.17 | 58.22 | 58.95 | 3,127,402 | +1.00(+1.72%) |
Feb 11, 2019 | 57.91 | 58.11 | 57.58 | 57.96 | 3,122,788 | +0.16(+0.27%) |
Feb 08, 2019 | 57.18 | 57.86 | 56.94 | 57.80 | 5,232,786 | +0.35(+0.60%) |
Feb 07, 2019 | 57.59 | 57.87 | 57.07 | 57.45 | 4,571,844 | -0.58(-1.00%) |
Feb 06, 2019 | 58.09 | 58.22 | 57.38 | 58.03 | 5,734,319 | +0.10(+0.16%) |
Feb 05, 2019 | 57.25 | 58.27 | 56.47 | 57.94 | 7,917,473 | -0.65(-1.11%) |
Feb 04, 2019 | 57.81 | 58.70 | 57.40 | 58.59 | 7,697,107 | +0.87(+1.50%) |
Feb 01, 2019 | 57.12 | 57.75 | 56.77 | 57.72 | 4,395,642 | +1.02(+1.80%) |
Jan 31, 2019 | 56.94 | 57.08 | 56.35 | 56.70 | 6,938,426 | -0.19(-0.33%) |
Jan 30, 2019 | 55.66 | 57.06 | 55.50 | 56.89 | 6,746,832 | +1.96(+3.56%) |
Jan 29, 2019 | 54.60 | 55.05 | 54.29 | 54.93 | 3,695,233 | +0.88(+1.63%) |
Jan 28, 2019 | 54.70 | 54.75 | 53.71 | 54.05 | 4,993,325 | -1.33(-2.39%) |
Jan 25, 2019 | 55.37 | 55.63 | 55.13 | 55.37 | 2,379,337 | +0.78(+1.43%) |
Jan 24, 2019 | 54.04 | 54.66 | 53.93 | 54.60 | 3,434,483 | +0.55(+1.03%) |
Jan 23, 2019 | 54.74 | 55.04 | 53.64 | 54.04 | 3,450,824 | -0.53(-0.97%) |
Jan 22, 2019 | 54.69 | 54.79 | 53.76 | 54.57 | 6,691,623 | -0.58(-1.05%) |
Jan 18, 2019 | 54.08 | 55.52 | 54.08 | 55.15 | 5,204,959 | +1.45(+2.71%) |
Jan 17, 2019 | 52.81 | 54.01 | 52.70 | 53.69 | 5,939,744 | +0.54(+1.01%) |
Jan 16, 2019 | 53.26 | 53.36 | 52.99 | 53.16 | 3,062,541 | -0.12(-0.23%) |
Jan 15, 2019 | 53.58 | 53.68 | 52.90 | 53.28 | 3,059,415 | -0.15(-0.28%) |
Jan 14, 2019 | 53.24 | 53.71 | 52.98 | 53.43 | 3,110,084 | -0.29(-0.53%) |
Jan 11, 2019 | 53.60 | 53.83 | 53.18 | 53.71 | 2,598,842 | -0.08(-0.14%) |
Jan 10, 2019 | 52.65 | 54.11 | 52.65 | 53.79 | 3,275,458 | +0.61(+1.16%) |
Jan 09, 2019 | 53.04 | 53.59 | 52.94 | 53.17 | 4,195,629 | +0.63(+1.20%) |
Jan 08, 2019 | 52.64 | 53.10 | 51.98 | 52.54 | 4,564,308 | +0.43(+0.83%) |
Jan 07, 2019 | 51.96 | 52.67 | 51.51 | 52.11 | 6,922,261 | +0.39(+0.75%) |
Jan 04, 2019 | 51.27 | 51.88 | 50.88 | 51.72 | 6,539,540 | +1.09(+2.16%) |
Jan 03, 2019 | 51.39 | 52.09 | 50.43 | 50.63 | 6,800,056 | -1.12(-2.16%) |