Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.81 | 55.89 | 55.64 | 55.81 | 2,828,229 | +0.25(+0.44%) |
Mar 28, 2019 | 55.43 | 55.57 | 55.23 | 55.56 | 3,518,155 | +0.29(+0.53%) |
Mar 27, 2019 | 55.66 | 55.71 | 55.10 | 55.27 | 5,143,511 | -0.61(-1.10%) |
Mar 26, 2019 | 56.11 | 56.21 | 55.70 | 55.88 | 2,823,240 | -0.20(-0.36%) |
Mar 25, 2019 | 56.02 | 56.27 | 55.89 | 56.08 | 4,490,644 | +0.03(+0.05%) |
Mar 22, 2019 | 56.81 | 56.93 | 56.06 | 56.06 | 5,946,086 | -1.52(-2.64%) |
Mar 21, 2019 | 57.16 | 57.62 | 57.16 | 57.58 | 3,790,434 | +0.50(+0.88%) |
Mar 20, 2019 | 56.89 | 57.45 | 56.61 | 57.07 | 4,556,534 | +0.26(+0.45%) |
Mar 19, 2019 | 56.90 | 57.04 | 56.72 | 56.82 | 2,532,284 | -0.13(-0.23%) |
Mar 18, 2019 | 56.72 | 56.96 | 56.67 | 56.95 | 2,619,919 | +0.16(+0.29%) |
Mar 15, 2019 | 56.38 | 56.82 | 56.38 | 56.78 | 3,240,937 | +1.06(+1.91%) |
Mar 14, 2019 | 55.81 | 55.85 | 55.64 | 55.72 | 1,749,581 | -0.36(-0.64%) |
Mar 13, 2019 | 56.07 | 56.22 | 55.89 | 56.08 | 5,488,639 | -0.37(-0.65%) |
Mar 12, 2019 | 56.38 | 56.58 | 56.33 | 56.44 | 3,945,802 | +0.32(+0.57%) |
Mar 11, 2019 | 55.57 | 56.13 | 55.57 | 56.12 | 1,873,097 | +0.55(+0.99%) |
Mar 08, 2019 | 55.30 | 55.59 | 55.19 | 55.57 | 4,515,426 | -0.37(-0.65%) |
Mar 07, 2019 | 56.58 | 56.59 | 55.88 | 55.94 | 4,060,382 | -0.95(-1.67%) |
Mar 06, 2019 | 57.11 | 57.11 | 56.79 | 56.89 | 7,832,153 | -0.25(-0.43%) |
Mar 05, 2019 | 56.99 | 57.27 | 56.91 | 57.14 | 2,315,559 | -0.14(-0.24%) |
Mar 04, 2019 | 57.46 | 57.51 | 56.79 | 57.27 | 3,371,319 | -0.46(-0.79%) |
Mar 01, 2019 | 57.99 | 58.11 | 57.52 | 57.73 | 4,999,994 | +0.07(+0.13%) |
Feb 28, 2019 | 57.83 | 57.86 | 57.61 | 57.66 | 4,672,178 | -1.26(-2.14%) |
Feb 27, 2019 | 59.01 | 59.06 | 58.62 | 58.92 | 2,403,316 | -0.14(-0.23%) |
Feb 26, 2019 | 58.89 | 59.25 | 58.87 | 59.06 | 3,083,665 | -0.17(-0.29%) |
Feb 25, 2019 | 59.25 | 59.60 | 59.16 | 59.23 | 4,178,097 | +0.19(+0.33%) |
Feb 22, 2019 | 58.76 | 59.06 | 58.72 | 59.04 | 2,353,709 | +0.56(+0.95%) |
Feb 21, 2019 | 58.51 | 58.55 | 58.26 | 58.48 | 1,939,552 | -0.27(-0.47%) |
Feb 20, 2019 | 58.70 | 59.00 | 58.60 | 58.76 | 4,602,166 | +0.48(+0.82%) |
Feb 19, 2019 | 57.77 | 58.47 | 57.77 | 58.28 | 2,319,909 | +0.22(+0.38%) |
Feb 15, 2019 | 57.94 | 58.08 | 57.85 | 58.06 | 2,019,415 | -0.13(-0.22%) |
Feb 14, 2019 | 58.04 | 58.38 | 57.92 | 58.19 | 2,857,094 | +0.36(+0.62%) |
Feb 13, 2019 | 58.01 | 58.13 | 57.70 | 57.83 | 4,350,068 | -0.33(-0.57%) |
Feb 12, 2019 | 57.99 | 58.34 | 57.98 | 58.16 | 3,840,760 | +0.71(+1.23%) |
Feb 11, 2019 | 57.56 | 57.61 | 57.34 | 57.46 | 3,814,728 | +0.07(+0.13%) |
Feb 08, 2019 | 57.34 | 57.43 | 57.04 | 57.38 | 2,372,712 | -0.72(-1.24%) |
Feb 07, 2019 | 58.14 | 58.28 | 57.57 | 58.11 | 4,071,108 | -1.08(-1.83%) |
Feb 06, 2019 | 59.51 | 59.68 | 59.02 | 59.19 | 4,502,598 | -0.55(-0.92%) |
Feb 05, 2019 | 59.11 | 59.89 | 59.05 | 59.74 | 3,942,480 | +0.91(+1.54%) |
Feb 04, 2019 | 58.57 | 59.17 | 58.42 | 58.83 | 2,800,113 | +0.19(+0.33%) |
Feb 01, 2019 | 58.68 | 58.71 | 58.43 | 58.64 | 2,201,142 | -0.62(-1.05%) |
Jan 31, 2019 | 59.01 | 59.36 | 58.98 | 59.26 | 3,855,125 | -0.40(-0.68%) |
Jan 30, 2019 | 58.85 | 59.87 | 58.59 | 59.66 | 6,626,977 | +1.74(+3.00%) |
Jan 29, 2019 | 58.08 | 58.13 | 57.74 | 57.92 | 2,992,325 | +0.31(+0.54%) |
Jan 28, 2019 | 57.36 | 57.63 | 57.25 | 57.61 | 4,188,618 | -0.49(-0.85%) |
Jan 25, 2019 | 57.85 | 58.20 | 57.85 | 58.11 | 6,492,686 | +1.62(+2.87%) |
Jan 24, 2019 | 56.17 | 56.57 | 56.17 | 56.49 | 2,815,959 | +0.67(+1.20%) |
Jan 23, 2019 | 55.77 | 55.93 | 55.36 | 55.82 | 2,175,409 | +0.76(+1.38%) |
Jan 22, 2019 | 55.19 | 55.29 | 54.88 | 55.06 | 3,573,974 | -1.21(-2.15%) |
Jan 18, 2019 | 56.29 | 56.47 | 56.22 | 56.27 | 2,735,728 | +0.29(+0.52%) |
Jan 17, 2019 | 55.43 | 56.22 | 55.38 | 55.97 | 4,650,785 | +0.10(+0.18%) |
Jan 16, 2019 | 55.58 | 56.00 | 55.52 | 55.87 | 5,128,584 | +0.92(+1.68%) |
Jan 15, 2019 | 54.92 | 55.23 | 54.85 | 54.95 | 3,153,577 | +0.77(+1.42%) |
Jan 14, 2019 | 53.98 | 54.34 | 53.95 | 54.18 | 1,745,922 | -0.62(-1.14%) |
Jan 11, 2019 | 54.68 | 54.89 | 54.58 | 54.80 | 2,743,373 | -0.05(-0.08%) |
Jan 10, 2019 | 54.35 | 54.91 | 54.34 | 54.85 | 2,675,985 | +0.22(+0.40%) |
Jan 09, 2019 | 54.41 | 54.90 | 54.35 | 54.63 | 4,712,967 | +1.36(+2.54%) |
Jan 08, 2019 | 53.21 | 53.38 | 52.93 | 53.27 | 3,729,071 | -0.60(-1.12%) |
Jan 07, 2019 | 53.67 | 54.15 | 53.52 | 53.88 | 4,276,492 | +0.20(+0.38%) |
Jan 04, 2019 | 52.87 | 53.77 | 52.78 | 53.68 | 4,774,583 | +1.65(+3.17%) |
Jan 03, 2019 | 52.45 | 52.46 | 51.88 | 52.03 | 3,852,130 | -1.14(-2.15%) |