Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.71 | 52.76 | 51.27 | 51.57 | 9,016,827 | -1.16(-2.19%) |
Feb 27, 2019 | 53.77 | 53.94 | 52.67 | 52.73 | 6,980,238 | -0.99(-1.84%) |
Feb 26, 2019 | 53.88 | 54.32 | 53.68 | 53.72 | 4,504,569 | -0.13(-0.25%) |
Feb 25, 2019 | 54.03 | 54.25 | 53.60 | 53.85 | 4,753,062 | -0.22(-0.42%) |
Feb 22, 2019 | 54.29 | 54.77 | 53.87 | 54.08 | 4,261,824 | +0.30(+0.56%) |
Feb 21, 2019 | 54.07 | 54.87 | 53.62 | 53.78 | 8,481,880 | -0.37(-0.69%) |
Feb 20, 2019 | 54.05 | 54.85 | 53.63 | 54.15 | 6,517,460 | +0.08(+0.15%) |
Feb 19, 2019 | 53.64 | 54.41 | 53.44 | 54.07 | 4,612,893 | +0.32(+0.60%) |
Feb 15, 2019 | 53.54 | 54.00 | 53.24 | 53.74 | 6,262,787 | +0.92(+1.73%) |
Feb 14, 2019 | 52.26 | 53.39 | 52.00 | 52.83 | 5,789,020 | +0.32(+0.61%) |
Feb 13, 2019 | 51.19 | 52.64 | 51.02 | 52.51 | 5,019,263 | +1.47(+2.88%) |
Feb 12, 2019 | 51.40 | 51.88 | 50.91 | 51.04 | 7,853,579 | +0.12(+0.24%) |
Feb 11, 2019 | 51.51 | 52.33 | 50.50 | 50.91 | 11,695,084 | -0.82(-1.59%) |
Feb 08, 2019 | 52.29 | 52.88 | 51.08 | 51.74 | 10,033,091 | -0.81(-1.54%) |
Feb 07, 2019 | 55.14 | 56.70 | 52.02 | 52.55 | 11,512,913 | -2.61(-4.74%) |
Feb 06, 2019 | 55.19 | 55.92 | 55.01 | 55.16 | 6,644,788 | -0.26(-0.46%) |
Feb 05, 2019 | 54.44 | 55.42 | 54.33 | 55.42 | 6,389,708 | +1.05(+1.93%) |
Feb 04, 2019 | 53.95 | 54.59 | 53.79 | 54.37 | 6,723,212 | +0.36(+0.67%) |
Feb 01, 2019 | 55.01 | 55.43 | 53.90 | 54.01 | 6,324,126 | -0.65(-1.19%) |
Jan 31, 2019 | 54.55 | 55.36 | 54.16 | 54.66 | 10,566,833 | +0.77(+1.42%) |
Jan 30, 2019 | 53.43 | 54.30 | 52.95 | 53.89 | 6,965,166 | +0.98(+1.86%) |
Jan 29, 2019 | 52.44 | 53.11 | 51.97 | 52.91 | 7,179,881 | +0.35(+0.66%) |
Jan 28, 2019 | 52.49 | 53.14 | 52.06 | 52.56 | 13,337,908 | -0.30(-0.56%) |
Jan 25, 2019 | 52.53 | 53.50 | 51.99 | 52.86 | 9,594,503 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.68 | 51.93 | 52.06 | 8,871,827 | -1.44(-2.68%) |
Jan 23, 2019 | 53.62 | 54.31 | 52.78 | 53.50 | 5,273,365 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.35 | 53.47 | 7,474,404 | -1.05(-1.92%) |
Jan 18, 2019 | 54.71 | 54.79 | 53.51 | 54.52 | 6,965,642 | +0.25(+0.46%) |
Jan 17, 2019 | 52.63 | 54.30 | 52.36 | 54.27 | 5,370,279 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.51 | 53.08 | 6,334,528 | +0.01(+0.02%) |
Jan 15, 2019 | 54.02 | 54.07 | 52.74 | 53.07 | 5,163,175 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.99 | 53.03 | 53.52 | 5,785,835 | +0.01(+0.02%) |
Jan 11, 2019 | 52.34 | 54.56 | 52.15 | 53.51 | 8,320,682 | +1.02(+1.95%) |
Jan 10, 2019 | 52.92 | 53.21 | 51.56 | 52.49 | 9,733,268 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.66 | 52.98 | 8,695,886 | +1.11(+2.15%) |
Jan 08, 2019 | 51.65 | 52.50 | 51.05 | 51.86 | 7,102,434 | +0.50(+0.98%) |
Jan 07, 2019 | 51.04 | 52.03 | 50.45 | 51.36 | 7,627,063 | +0.50(+0.99%) |
Jan 04, 2019 | 49.43 | 50.91 | 48.88 | 50.86 | 7,634,071 | +2.38(+4.90%) |
Jan 03, 2019 | 49.26 | 49.53 | 47.88 | 48.48 | 7,472,261 | -0.72(-1.46%) |
Jan 02, 2019 | 47.99 | 49.73 | 47.67 | 49.20 | 8,010,496 | +0.52(+1.07%) |
Dec 31, 2018 | 48.27 | 48.85 | 47.77 | 48.68 | 5,283,056 | +0.64(+1.32%) |
Dec 28, 2018 | 49.05 | 49.43 | 47.68 | 48.04 | 5,532,049 | -0.71(-1.46%) |
Dec 27, 2018 | 47.04 | 48.77 | 46.65 | 48.75 | 6,344,788 | +0.62(+1.29%) |
Dec 26, 2018 | 45.07 | 48.16 | 44.91 | 48.13 | 7,317,502 | +3.32(+7.42%) |
Dec 24, 2018 | 45.63 | 46.53 | 44.78 | 44.81 | 5,465,619 | -2.00(-4.27%) |
Dec 21, 2018 | 47.19 | 48.45 | 46.60 | 46.81 | 17,262,032 | -0.56(-1.18%) |
Dec 20, 2018 | 47.75 | 49.50 | 47.09 | 47.37 | 13,447,189 | -1.00(-2.06%) |
Dec 19, 2018 | 48.83 | 50.44 | 47.99 | 48.37 | 17,881,080 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.94 | 48.40 | 48.64 | 14,529,633 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.54 | 11,150,094 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.39 | 10,404,884 | -1.86(-3.62%) |
Dec 13, 2018 | 51.31 | 51.68 | 50.80 | 51.24 | 7,582,883 | +0.07(+0.13%) |
Dec 12, 2018 | 51.37 | 52.28 | 51.16 | 51.18 | 6,648,091 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.50 | 50.21 | 50.60 | 6,734,058 | +0.30(+0.59%) |
Dec 10, 2018 | 50.34 | 51.16 | 49.12 | 50.30 | 10,629,829 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.53 | 50.43 | 50.78 | 11,785,139 | -1.64(-3.13%) |
Dec 06, 2018 | 51.87 | 52.49 | 50.98 | 52.42 | 9,092,611 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.87 | 52.20 | 52.25 | 9,348,297 | -1.09(-2.04%) |