Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.88 | 51.27 | 50.58 | 50.79 | 16,422,882 | +0.20(+0.39%) |
Mar 28, 2019 | 49.75 | 50.61 | 49.65 | 50.59 | 14,791,250 | +1.02(+2.06%) |
Mar 27, 2019 | 50.11 | 50.33 | 49.57 | 49.57 | 20,038,040 | -0.40(-0.80%) |
Mar 26, 2019 | 49.79 | 50.08 | 49.41 | 49.97 | 18,055,562 | +0.73(+1.48%) |
Mar 25, 2019 | 49.78 | 50.33 | 49.02 | 49.25 | 25,601,242 | -0.53(-1.07%) |
Mar 22, 2019 | 51.41 | 51.62 | 49.35 | 49.78 | 33,721,656 | -2.39(-4.58%) |
Mar 21, 2019 | 51.97 | 52.50 | 51.36 | 52.17 | 22,831,102 | -0.32(-0.61%) |
Mar 20, 2019 | 53.27 | 53.55 | 52.42 | 52.49 | 21,423,782 | -1.09(-2.03%) |
Mar 19, 2019 | 54.25 | 54.55 | 53.35 | 53.57 | 15,586,602 | -0.24(-0.46%) |
Mar 18, 2019 | 53.23 | 54.02 | 53.23 | 53.82 | 19,053,850 | +0.60(+1.14%) |
Mar 15, 2019 | 52.37 | 53.28 | 52.26 | 53.22 | 46,355,056 | +0.88(+1.68%) |
Mar 14, 2019 | 51.99 | 52.46 | 51.77 | 52.33 | 14,937,373 | +0.38(+0.72%) |
Mar 13, 2019 | 51.54 | 52.43 | 51.43 | 51.96 | 16,881,908 | +0.69(+1.34%) |
Mar 12, 2019 | 50.86 | 51.38 | 50.57 | 51.27 | 18,096,290 | +0.41(+0.80%) |
Mar 11, 2019 | 51.04 | 51.40 | 50.76 | 50.86 | 17,350,328 | +0.20(+0.40%) |
Mar 08, 2019 | 49.76 | 50.71 | 49.60 | 50.66 | 17,523,074 | +0.13(+0.26%) |
Mar 07, 2019 | 50.64 | 50.71 | 49.97 | 50.53 | 19,327,388 | -0.50(-0.98%) |
Mar 06, 2019 | 51.18 | 51.48 | 50.69 | 51.03 | 15,569,070 | -0.34(-0.67%) |
Mar 05, 2019 | 51.97 | 51.97 | 50.54 | 51.37 | 22,940,050 | -0.67(-1.29%) |
Mar 04, 2019 | 52.68 | 53.30 | 51.51 | 52.04 | 19,338,948 | -0.59(-1.12%) |
Mar 01, 2019 | 52.88 | 53.62 | 52.33 | 52.63 | 17,610,786 | +0.40(+0.77%) |
Feb 28, 2019 | 52.62 | 52.78 | 52.11 | 52.23 | 17,314,368 | -0.34(-0.65%) |
Feb 27, 2019 | 52.44 | 52.72 | 51.98 | 52.57 | 16,523,956 | +0.23(+0.44%) |
Feb 26, 2019 | 52.32 | 52.79 | 52.15 | 52.34 | 15,816,940 | -0.33(-0.64%) |
Feb 25, 2019 | 52.73 | 53.41 | 52.61 | 52.68 | 15,743,572 | +0.32(+0.61%) |
Feb 22, 2019 | 52.76 | 53.17 | 52.11 | 52.36 | 17,154,956 | -0.15(-0.28%) |
Feb 21, 2019 | 52.69 | 53.01 | 52.28 | 52.51 | 13,102,976 | -0.26(-0.50%) |
Feb 20, 2019 | 52.65 | 52.82 | 52.36 | 52.77 | 12,905,666 | +0.21(+0.40%) |
Feb 19, 2019 | 52.02 | 52.77 | 51.85 | 52.55 | 13,487,340 | +0.09(+0.17%) |
Feb 15, 2019 | 51.54 | 52.71 | 51.44 | 52.46 | 21,938,786 | +1.51(+2.96%) |
Feb 14, 2019 | 50.90 | 51.31 | 50.14 | 50.95 | 15,744,973 | -0.51(-0.98%) |
Feb 13, 2019 | 51.67 | 52.04 | 51.40 | 51.46 | 13,106,982 | +0.30(+0.59%) |
Feb 12, 2019 | 50.73 | 51.70 | 50.73 | 51.16 | 17,561,516 | +0.87(+1.72%) |
Feb 11, 2019 | 50.95 | 50.96 | 50.14 | 50.29 | 17,892,636 | -0.33(-0.65%) |
Feb 08, 2019 | 50.72 | 51.04 | 49.80 | 50.62 | 19,319,446 | -0.65(-1.27%) |
Feb 07, 2019 | 51.93 | 51.94 | 50.54 | 51.27 | 21,938,198 | -0.88(-1.69%) |
Feb 06, 2019 | 52.11 | 52.74 | 51.88 | 52.15 | 16,873,854 | +0.07(+0.13%) |
Feb 05, 2019 | 52.40 | 52.41 | 51.71 | 52.09 | 16,301,823 | -0.20(-0.39%) |
Feb 04, 2019 | 51.84 | 52.29 | 51.59 | 52.29 | 14,065,613 | +0.32(+0.61%) |
Feb 01, 2019 | 52.45 | 52.78 | 51.91 | 51.97 | 20,815,320 | -0.28(-0.53%) |
Jan 31, 2019 | 51.60 | 52.37 | 51.59 | 52.25 | 23,981,054 | +0.19(+0.37%) |
Jan 30, 2019 | 51.44 | 52.48 | 51.06 | 52.06 | 19,642,920 | +0.82(+1.60%) |
Jan 29, 2019 | 51.64 | 51.94 | 51.19 | 51.24 | 16,613,063 | -0.52(-1.00%) |
Jan 28, 2019 | 51.22 | 51.93 | 51.15 | 51.76 | 15,646,005 | -0.14(-0.27%) |
Jan 25, 2019 | 51.34 | 52.24 | 51.26 | 51.90 | 19,525,586 | +1.06(+2.09%) |
Jan 24, 2019 | 50.05 | 51.00 | 50.05 | 50.83 | 18,453,388 | +0.47(+0.93%) |
Jan 23, 2019 | 50.48 | 50.65 | 49.57 | 50.36 | 20,747,196 | +0.23(+0.45%) |
Jan 22, 2019 | 50.80 | 50.91 | 49.80 | 50.14 | 30,352,526 | -1.03(-2.01%) |
Jan 18, 2019 | 50.96 | 51.22 | 50.27 | 51.17 | 24,607,542 | +0.53(+1.04%) |
Jan 17, 2019 | 49.96 | 50.87 | 49.71 | 50.64 | 28,035,050 | +0.23(+0.45%) |
Jan 16, 2019 | 50.22 | 50.92 | 49.64 | 50.41 | 34,116,208 | +0.66(+1.32%) |
Jan 15, 2019 | 48.55 | 50.11 | 48.27 | 49.76 | 52,664,824 | +1.99(+4.16%) |
Jan 14, 2019 | 45.48 | 48.07 | 45.15 | 47.77 | 42,894,140 | +1.82(+3.95%) |
Jan 11, 2019 | 45.77 | 46.55 | 45.42 | 45.95 | 28,481,398 | +0.20(+0.44%) |
Jan 10, 2019 | 45.39 | 46.17 | 45.15 | 45.75 | 20,858,380 | +0.05(+0.11%) |
Jan 09, 2019 | 45.16 | 45.99 | 45.08 | 45.70 | 23,853,466 | +0.75(+1.66%) |
Jan 08, 2019 | 45.42 | 45.55 | 44.39 | 44.96 | 22,284,174 | -0.12(-0.27%) |
Jan 07, 2019 | 44.85 | 45.56 | 44.42 | 45.08 | 25,453,492 | +0.39(+0.87%) |
Jan 04, 2019 | 43.78 | 44.89 | 43.50 | 44.69 | 29,860,232 | +2.08(+4.89%) |
Jan 03, 2019 | 43.29 | 43.47 | 42.33 | 42.61 | 26,126,622 | -0.79(-1.81%) |