Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.97 | 57.22 | 56.47 | 56.90 | 1,476,044 | -0.02(-0.04%) |
Feb 27, 2019 | 57.80 | 57.88 | 56.78 | 56.92 | 1,364,393 | -1.07(-1.85%) |
Feb 26, 2019 | 58.14 | 58.24 | 57.57 | 57.99 | 973,888 | -0.25(-0.43%) |
Feb 25, 2019 | 58.74 | 59.36 | 58.11 | 58.24 | 1,011,271 | -0.46(-0.78%) |
Feb 22, 2019 | 59.14 | 59.49 | 57.88 | 58.70 | 1,214,400 | -0.51(-0.86%) |
Feb 21, 2019 | 59.14 | 59.97 | 58.78 | 59.21 | 1,186,586 | +0.15(+0.25%) |
Feb 20, 2019 | 59.40 | 59.45 | 58.90 | 59.06 | 1,001,086 | -0.08(-0.14%) |
Feb 19, 2019 | 59.04 | 59.68 | 58.11 | 59.14 | 1,722,104 | +0.04(+0.07%) |
Feb 15, 2019 | 58.45 | 59.56 | 58.02 | 59.10 | 2,465,000 | +1.01(+1.74%) |
Feb 14, 2019 | 57.49 | 58.15 | 54.81 | 58.09 | 3,564,576 | +0.17(+0.29%) |
Feb 13, 2019 | 57.50 | 58.17 | 57.00 | 57.92 | 1,758,966 | +0.56(+0.98%) |
Feb 12, 2019 | 56.56 | 57.37 | 56.16 | 57.36 | 2,430,817 | +1.37(+2.45%) |
Feb 11, 2019 | 56.17 | 56.48 | 55.83 | 55.99 | 1,464,013 | -0.14(-0.25%) |
Feb 08, 2019 | 56.75 | 56.75 | 55.15 | 56.13 | 1,224,800 | -0.90(-1.58%) |
Feb 07, 2019 | 56.09 | 57.41 | 55.94 | 57.03 | 1,774,629 | +0.88(+1.57%) |
Feb 06, 2019 | 56.73 | 57.11 | 55.88 | 56.15 | 1,151,136 | -0.70(-1.23%) |
Feb 05, 2019 | 56.85 | 57.90 | 56.73 | 56.85 | 1,593,752 | +0.25(+0.44%) |
Feb 04, 2019 | 56.30 | 56.86 | 56.08 | 56.60 | 1,120,420 | +0.30(+0.53%) |
Feb 01, 2019 | 56.00 | 56.76 | 55.44 | 56.30 | 2,301,300 | +0.17(+0.30%) |
Jan 31, 2019 | 55.80 | 56.65 | 55.65 | 56.13 | 1,728,699 | +0.29(+0.52%) |
Jan 30, 2019 | 57.00 | 57.50 | 55.50 | 55.84 | 1,640,914 | -0.77(-1.36%) |
Jan 29, 2019 | 56.37 | 56.82 | 55.77 | 56.61 | 1,211,322 | +0.54(+0.96%) |
Jan 28, 2019 | 56.68 | 56.86 | 55.75 | 56.07 | 1,300,547 | -1.02(-1.79%) |
Jan 25, 2019 | 57.11 | 57.75 | 56.73 | 57.09 | 1,633,700 | +0.70(+1.24%) |
Jan 24, 2019 | 56.82 | 57.21 | 56.33 | 56.39 | 2,349,041 | -0.57(-1.00%) |
Jan 23, 2019 | 56.99 | 58.00 | 56.74 | 56.96 | 957,604 | +0.11(+0.19%) |
Jan 22, 2019 | 57.10 | 57.10 | 56.13 | 56.85 | 1,037,760 | -0.52(-0.91%) |
Jan 18, 2019 | 57.29 | 57.73 | 56.88 | 57.37 | 1,300,300 | +0.65(+1.15%) |
Jan 17, 2019 | 56.83 | 57.52 | 56.46 | 56.72 | 943,819 | -0.55(-0.96%) |
Jan 16, 2019 | 56.63 | 57.73 | 56.63 | 57.27 | 1,789,758 | +0.50(+0.88%) |
Jan 15, 2019 | 56.04 | 56.93 | 55.77 | 56.77 | 1,240,711 | +0.81(+1.45%) |
Jan 14, 2019 | 55.60 | 56.60 | 55.34 | 55.96 | 3,050,078 | -0.11(-0.20%) |
Jan 11, 2019 | 54.83 | 56.12 | 54.59 | 56.07 | 1,700,500 | +0.91(+1.65%) |
Jan 10, 2019 | 53.66 | 55.32 | 53.66 | 55.16 | 1,026,738 | +1.24(+2.30%) |
Jan 09, 2019 | 54.36 | 54.38 | 53.47 | 53.92 | 1,151,645 | -0.14(-0.26%) |
Jan 08, 2019 | 55.40 | 55.40 | 53.00 | 54.06 | 1,890,589 | -0.31(-0.57%) |
Jan 07, 2019 | 54.11 | 55.09 | 53.48 | 54.37 | 1,372,501 | +0.37(+0.69%) |
Jan 04, 2019 | 51.82 | 54.19 | 51.54 | 54.00 | 2,491,200 | +3.02(+5.92%) |
Jan 03, 2019 | 51.21 | 52.25 | 50.63 | 50.98 | 1,568,822 | -0.75(-1.45%) |
Jan 02, 2019 | 51.20 | 52.07 | 50.75 | 51.73 | 1,128,291 | +0.27(+0.52%) |
Dec 31, 2018 | 50.53 | 51.51 | 50.53 | 51.46 | 1,029,500 | +1.09(+2.16%) |
Dec 28, 2018 | 51.00 | 51.41 | 50.16 | 50.37 | 1,125,000 | -0.31(-0.61%) |
Dec 27, 2018 | 50.18 | 50.76 | 48.68 | 50.68 | 1,543,029 | -0.14(-0.28%) |
Dec 26, 2018 | 48.82 | 50.85 | 48.25 | 50.82 | 1,164,268 | +2.09(+4.29%) |
Dec 24, 2018 | 49.51 | 49.96 | 48.66 | 48.73 | 676,600 | -1.09(-2.19%) |
Dec 21, 2018 | 51.22 | 51.58 | 49.61 | 49.82 | 3,669,600 | -1.40(-2.73%) |
Dec 20, 2018 | 53.29 | 53.30 | 50.75 | 51.22 | 2,566,962 | -2.16(-4.05%) |
Dec 19, 2018 | 55.27 | 56.01 | 53.00 | 53.38 | 2,555,330 | -1.70(-3.09%) |
Dec 18, 2018 | 56.93 | 57.61 | 54.91 | 55.08 | 1,805,698 | -1.62(-2.86%) |
Dec 17, 2018 | 57.21 | 58.16 | 56.01 | 56.70 | 1,858,055 | -1.32(-2.28%) |
Dec 14, 2018 | 59.58 | 59.86 | 57.43 | 58.02 | 1,862,000 | -1.38(-2.32%) |
Dec 13, 2018 | 58.69 | 59.78 | 58.67 | 59.40 | 1,609,523 | +0.88(+1.50%) |
Dec 12, 2018 | 58.33 | 59.62 | 58.06 | 58.52 | 1,210,151 | +0.95(+1.65%) |
Dec 11, 2018 | 58.57 | 59.50 | 57.36 | 57.57 | 1,191,201 | -0.44(-0.76%) |
Dec 10, 2018 | 58.83 | 59.05 | 56.89 | 58.01 | 1,958,364 | -0.95(-1.61%) |
Dec 07, 2018 | 60.59 | 61.09 | 58.66 | 58.96 | 2,015,700 | -2.86(-4.63%) |
Dec 06, 2018 | 62.83 | 63.04 | 59.19 | 61.82 | 2,887,841 | -2.25(-3.51%) |
Dec 04, 2018 | 66.46 | 66.53 | 63.92 | 64.07 | 2,224,900 | -2.31(-3.48%) |