Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.91 | 55.03 | 54.04 | 54.31 | 3,379,520 | -0.23(-0.42%) |
Mar 28, 2019 | 55.84 | 56.47 | 54.51 | 54.54 | 3,960,827 | -0.69(-1.26%) |
Mar 27, 2019 | 54.58 | 56.02 | 54.58 | 55.24 | 3,686,737 | +0.82(+1.51%) |
Mar 26, 2019 | 54.78 | 55.49 | 53.97 | 54.42 | 3,079,601 | +0.13(+0.25%) |
Mar 25, 2019 | 52.76 | 55.05 | 52.73 | 54.28 | 3,507,590 | +1.34(+2.54%) |
Mar 22, 2019 | 54.01 | 54.23 | 52.79 | 52.94 | 3,193,394 | -1.10(-2.03%) |
Mar 21, 2019 | 53.58 | 54.15 | 53.42 | 54.04 | 3,604,701 | +0.28(+0.51%) |
Mar 20, 2019 | 54.42 | 54.71 | 53.44 | 53.76 | 2,243,161 | -0.82(-1.50%) |
Mar 19, 2019 | 54.35 | 55.02 | 54.24 | 54.58 | 3,296,618 | +0.53(+0.98%) |
Mar 18, 2019 | 53.18 | 54.15 | 52.93 | 54.05 | 2,893,596 | +0.88(+1.66%) |
Mar 15, 2019 | 53.61 | 53.84 | 52.86 | 53.17 | 5,978,930 | -0.38(-0.72%) |
Mar 14, 2019 | 53.20 | 53.77 | 52.78 | 53.55 | 3,195,253 | -0.09(-0.18%) |
Mar 13, 2019 | 54.62 | 54.62 | 53.33 | 53.65 | 4,528,575 | -0.87(-1.59%) |
Mar 12, 2019 | 54.69 | 54.74 | 53.77 | 54.51 | 3,397,295 | +0.12(+0.22%) |
Mar 11, 2019 | 53.01 | 54.43 | 53.00 | 54.40 | 3,338,021 | +1.39(+2.63%) |
Mar 08, 2019 | 53.47 | 53.47 | 52.12 | 53.00 | 4,374,465 | -0.94(-1.74%) |
Mar 07, 2019 | 54.57 | 55.23 | 53.79 | 53.94 | 4,243,047 | -0.82(-1.50%) |
Mar 06, 2019 | 56.31 | 56.70 | 54.33 | 54.76 | 5,321,381 | -1.02(-1.84%) |
Mar 05, 2019 | 52.84 | 56.22 | 52.52 | 55.79 | 14,166,935 | +3.80(+7.31%) |
Mar 04, 2019 | 53.52 | 53.58 | 51.93 | 51.99 | 6,975,255 | -1.27(-2.39%) |
Mar 01, 2019 | 53.49 | 54.39 | 53.21 | 53.26 | 4,591,948 | +0.45(+0.84%) |
Feb 28, 2019 | 53.08 | 53.29 | 52.10 | 52.82 | 6,506,092 | -0.25(-0.47%) |
Feb 27, 2019 | 51.91 | 53.24 | 51.81 | 53.07 | 5,257,569 | +1.27(+2.45%) |
Feb 26, 2019 | 51.71 | 52.42 | 51.14 | 51.80 | 4,069,890 | +0.29(+0.56%) |
Feb 25, 2019 | 50.64 | 52.11 | 50.61 | 51.51 | 6,743,038 | +1.17(+2.31%) |
Feb 22, 2019 | 50.92 | 50.94 | 50.07 | 50.35 | 3,818,803 | -0.66(-1.30%) |
Feb 21, 2019 | 51.38 | 51.85 | 50.89 | 51.01 | 2,342,381 | -0.18(-0.35%) |
Feb 20, 2019 | 51.87 | 52.18 | 51.14 | 51.19 | 2,537,892 | -0.62(-1.19%) |
Feb 19, 2019 | 51.61 | 52.10 | 51.38 | 51.81 | 3,951,915 | +0.24(+0.47%) |
Feb 15, 2019 | 51.94 | 51.96 | 51.13 | 51.57 | 3,252,529 | -0.08(-0.15%) |
Feb 14, 2019 | 51.32 | 52.17 | 50.68 | 51.64 | 3,690,048 | -0.38(-0.72%) |
Feb 13, 2019 | 51.84 | 52.23 | 50.75 | 52.02 | 3,306,770 | +0.31(+0.59%) |
Feb 12, 2019 | 50.78 | 52.17 | 50.63 | 51.71 | 4,244,202 | +1.37(+2.72%) |
Feb 11, 2019 | 50.84 | 50.84 | 49.27 | 50.35 | 5,178,401 | -0.38(-0.76%) |
Feb 08, 2019 | 51.83 | 51.90 | 50.49 | 50.73 | 4,891,387 | -1.31(-2.52%) |
Feb 07, 2019 | 52.03 | 52.58 | 51.65 | 52.04 | 3,784,099 | -0.22(-0.42%) |
Feb 06, 2019 | 52.97 | 53.15 | 52.04 | 52.26 | 2,663,033 | -1.02(-1.92%) |
Feb 05, 2019 | 52.69 | 53.72 | 52.60 | 53.29 | 3,583,401 | +0.81(+1.54%) |
Feb 04, 2019 | 52.11 | 52.66 | 51.64 | 52.48 | 4,284,336 | +0.32(+0.61%) |
Feb 01, 2019 | 53.84 | 53.84 | 51.84 | 52.16 | 4,928,210 | -1.56(-2.91%) |
Jan 31, 2019 | 53.87 | 54.16 | 53.15 | 53.72 | 4,309,104 | -0.32(-0.59%) |
Jan 30, 2019 | 54.73 | 54.75 | 53.29 | 54.05 | 3,003,741 | -0.36(-0.66%) |
Jan 29, 2019 | 54.11 | 54.56 | 53.18 | 54.40 | 2,785,556 | +0.10(+0.19%) |
Jan 28, 2019 | 54.69 | 54.74 | 53.96 | 54.30 | 2,946,184 | -0.99(-1.80%) |
Jan 25, 2019 | 54.03 | 55.30 | 53.53 | 55.30 | 2,913,710 | +1.85(+3.45%) |
Jan 24, 2019 | 54.32 | 54.32 | 52.81 | 53.45 | 3,252,920 | -0.90(-1.66%) |
Jan 23, 2019 | 54.51 | 54.63 | 53.06 | 54.35 | 3,050,272 | +0.15(+0.27%) |
Jan 22, 2019 | 54.53 | 55.89 | 53.87 | 54.20 | 7,034,900 | -0.51(-0.93%) |
Jan 18, 2019 | 54.27 | 55.04 | 54.16 | 54.71 | 3,319,142 | +0.87(+1.61%) |
Jan 17, 2019 | 52.54 | 53.88 | 52.30 | 53.84 | 2,893,408 | +1.08(+2.05%) |
Jan 16, 2019 | 52.14 | 52.81 | 51.74 | 52.76 | 3,333,028 | +0.16(+0.30%) |
Jan 15, 2019 | 52.11 | 52.70 | 51.66 | 52.61 | 2,667,122 | +0.48(+0.93%) |
Jan 14, 2019 | 52.22 | 53.02 | 51.78 | 52.12 | 3,575,487 | -0.49(-0.94%) |
Jan 11, 2019 | 52.10 | 53.18 | 51.75 | 52.61 | 4,378,940 | +0.57(+1.10%) |
Jan 10, 2019 | 49.39 | 52.15 | 48.94 | 52.04 | 14,275,188 | -2.63(-4.81%) |
Jan 09, 2019 | 54.40 | 55.43 | 53.50 | 54.67 | 5,419,228 | +0.56(+1.04%) |
Jan 08, 2019 | 53.87 | 54.35 | 52.42 | 54.11 | 4,191,701 | +0.92(+1.72%) |
Jan 07, 2019 | 52.17 | 54.39 | 51.55 | 53.19 | 4,574,107 | +1.25(+2.41%) |
Jan 04, 2019 | 52.70 | 52.77 | 50.91 | 51.94 | 4,794,217 | +0.03(+0.06%) |
Jan 03, 2019 | 52.59 | 53.21 | 51.66 | 51.91 | 4,968,296 | -1.12(-2.11%) |