Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.58 | 52.84 | 52.28 | 52.51 | 1,534,775 | +0.04(+0.07%) |
Mar 28, 2019 | 52.75 | 52.98 | 52.16 | 52.47 | 1,129,448 | -0.07(-0.13%) |
Mar 27, 2019 | 53.15 | 53.58 | 52.47 | 52.54 | 1,083,035 | -0.75(-1.41%) |
Mar 26, 2019 | 52.87 | 53.57 | 52.76 | 53.29 | 1,171,876 | +0.79(+1.50%) |
Mar 25, 2019 | 52.03 | 52.59 | 51.61 | 52.50 | 1,660,376 | +0.26(+0.50%) |
Mar 22, 2019 | 52.35 | 52.39 | 51.79 | 52.24 | 1,266,907 | -0.25(-0.48%) |
Mar 21, 2019 | 52.49 | 52.71 | 52.17 | 52.49 | 1,505,686 | -0.09(-0.17%) |
Mar 20, 2019 | 53.23 | 53.30 | 52.38 | 52.58 | 2,037,717 | -0.57(-1.06%) |
Mar 19, 2019 | 54.19 | 54.28 | 52.99 | 53.14 | 1,318,996 | -1.03(-1.91%) |
Mar 18, 2019 | 54.22 | 54.46 | 53.79 | 54.18 | 830,110 | -0.06(-0.11%) |
Mar 15, 2019 | 53.61 | 54.28 | 53.10 | 54.23 | 1,984,845 | +0.57(+1.05%) |
Mar 14, 2019 | 54.29 | 54.33 | 53.56 | 53.67 | 1,138,667 | -0.51(-0.94%) |
Mar 13, 2019 | 53.57 | 54.19 | 53.57 | 54.18 | 2,526,210 | +0.58(+1.07%) |
Mar 12, 2019 | 53.48 | 53.65 | 52.47 | 53.60 | 1,839,154 | +0.26(+0.49%) |
Mar 11, 2019 | 51.14 | 53.96 | 51.00 | 53.34 | 3,089,558 | +2.51(+4.95%) |
Mar 08, 2019 | 49.89 | 52.55 | 49.71 | 50.82 | 8,250,955 | +0.41(+0.81%) |
Mar 07, 2019 | 50.96 | 51.05 | 50.02 | 50.41 | 2,267,524 | -0.60(-1.18%) |
Mar 06, 2019 | 51.58 | 51.71 | 50.88 | 51.02 | 727,449 | -0.63(-1.23%) |
Mar 05, 2019 | 51.51 | 51.85 | 51.25 | 51.65 | 2,017,532 | +0.10(+0.19%) |
Mar 04, 2019 | 51.90 | 52.09 | 50.94 | 51.55 | 1,470,588 | -0.35(-0.68%) |
Mar 01, 2019 | 51.36 | 51.95 | 51.30 | 51.90 | 1,491,891 | +0.76(+1.49%) |
Feb 28, 2019 | 51.06 | 51.33 | 50.44 | 51.14 | 1,776,548 | -0.06(-0.11%) |
Feb 27, 2019 | 51.16 | 51.29 | 50.59 | 51.20 | 1,097,205 | -0.01(-0.02%) |
Feb 26, 2019 | 51.58 | 51.81 | 51.13 | 51.21 | 1,866,413 | -0.42(-0.81%) |
Feb 25, 2019 | 51.17 | 51.82 | 51.12 | 51.63 | 2,013,079 | +0.53(+1.03%) |
Feb 22, 2019 | 51.12 | 51.16 | 50.71 | 51.11 | 928,662 | +0.08(+0.15%) |
Feb 21, 2019 | 51.01 | 51.18 | 50.78 | 51.03 | 1,007,532 | -0.05(-0.10%) |
Feb 20, 2019 | 50.87 | 51.18 | 50.67 | 51.08 | 1,038,113 | +0.45(+0.89%) |
Feb 19, 2019 | 50.32 | 50.78 | 50.05 | 50.63 | 869,572 | +0.38(+0.76%) |
Feb 15, 2019 | 50.61 | 50.69 | 49.96 | 50.25 | 1,235,104 | -0.01(-0.02%) |
Feb 14, 2019 | 50.06 | 50.50 | 50.02 | 50.26 | 1,603,052 | +0.12(+0.23%) |
Feb 13, 2019 | 49.70 | 50.27 | 49.62 | 50.14 | 991,634 | +0.44(+0.88%) |
Feb 12, 2019 | 49.11 | 49.77 | 49.09 | 49.70 | 1,361,074 | +0.96(+1.98%) |
Feb 11, 2019 | 48.73 | 48.98 | 48.58 | 48.74 | 1,342,697 | +0.29(+0.60%) |
Feb 08, 2019 | 49.18 | 49.41 | 48.36 | 48.44 | 1,720,876 | -0.90(-1.82%) |
Feb 07, 2019 | 48.98 | 49.47 | 48.91 | 49.34 | 1,730,117 | +0.06(+0.12%) |
Feb 06, 2019 | 48.40 | 49.42 | 48.23 | 49.28 | 1,510,769 | +0.64(+1.32%) |
Feb 05, 2019 | 48.18 | 49.31 | 48.18 | 48.64 | 2,052,066 | +0.52(+1.07%) |
Feb 04, 2019 | 47.11 | 48.19 | 46.90 | 48.12 | 3,143,468 | +1.08(+2.30%) |
Feb 01, 2019 | 49.70 | 51.03 | 46.91 | 47.04 | 3,528,341 | -0.96(-2.01%) |
Jan 31, 2019 | 47.90 | 48.10 | 46.84 | 48.01 | 5,811,375 | -1.41(-2.86%) |
Jan 30, 2019 | 49.80 | 49.86 | 49.07 | 49.42 | 1,753,108 | +0.31(+0.64%) |
Jan 29, 2019 | 49.47 | 49.96 | 49.05 | 49.11 | 1,209,417 | -0.41(-0.83%) |
Jan 28, 2019 | 49.62 | 49.80 | 49.14 | 49.52 | 1,046,449 | -0.22(-0.45%) |
Jan 25, 2019 | 49.72 | 50.42 | 49.41 | 49.74 | 1,231,923 | +0.43(+0.87%) |
Jan 24, 2019 | 48.97 | 49.35 | 48.75 | 49.31 | 863,417 | +0.29(+0.60%) |
Jan 23, 2019 | 49.42 | 49.58 | 48.37 | 49.02 | 675,881 | -0.33(-0.67%) |
Jan 22, 2019 | 48.96 | 49.37 | 48.64 | 49.35 | 1,652,525 | +0.20(+0.42%) |
Jan 18, 2019 | 49.28 | 50.05 | 49.02 | 49.15 | 1,530,466 | +0.06(+0.12%) |
Jan 17, 2019 | 48.82 | 49.32 | 48.47 | 49.09 | 1,021,889 | +0.17(+0.34%) |
Jan 16, 2019 | 48.99 | 49.37 | 48.67 | 48.92 | 676,677 | +0.00(+0.00%) |
Jan 15, 2019 | 49.12 | 49.29 | 48.79 | 48.92 | 799,539 | -0.11(-0.22%) |
Jan 14, 2019 | 48.95 | 49.54 | 48.87 | 49.03 | 1,077,889 | -0.41(-0.83%) |
Jan 11, 2019 | 48.61 | 49.48 | 48.57 | 49.44 | 842,177 | +0.60(+1.24%) |
Jan 10, 2019 | 47.40 | 49.11 | 47.28 | 48.83 | 1,424,127 | +1.20(+2.52%) |
Jan 09, 2019 | 47.79 | 48.40 | 47.53 | 47.64 | 925,711 | -0.16(-0.33%) |
Jan 08, 2019 | 48.00 | 48.06 | 47.49 | 47.79 | 943,016 | +0.37(+0.78%) |
Jan 07, 2019 | 46.47 | 47.81 | 46.45 | 47.42 | 1,030,832 | +0.75(+1.61%) |
Jan 04, 2019 | 46.13 | 47.40 | 46.01 | 46.67 | 1,002,630 | +0.98(+2.15%) |
Jan 03, 2019 | 45.36 | 46.00 | 44.86 | 45.69 | 1,174,784 | +0.12(+0.26%) |