Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.18 | 53.98 | 53.00 | 53.43 | 1,941,056 | +0.48(+0.90%) |
Feb 27, 2019 | 52.70 | 53.15 | 52.58 | 52.95 | 2,893,861 | +0.06(+0.11%) |
Feb 26, 2019 | 53.01 | 53.17 | 52.75 | 52.89 | 1,305,540 | +0.00(+0.00%) |
Feb 25, 2019 | 53.93 | 53.93 | 52.89 | 52.89 | 2,774,228 | -0.77(-1.44%) |
Feb 22, 2019 | 53.30 | 53.78 | 52.43 | 53.66 | 1,417,362 | -0.13(-0.24%) |
Feb 21, 2019 | 53.38 | 54.32 | 52.93 | 53.79 | 1,644,808 | +0.60(+1.12%) |
Feb 20, 2019 | 52.82 | 54.73 | 52.82 | 53.20 | 3,566,654 | +0.24(+0.46%) |
Feb 19, 2019 | 52.56 | 53.16 | 52.16 | 52.95 | 1,886,744 | +0.17(+0.33%) |
Feb 15, 2019 | 52.34 | 52.99 | 52.08 | 52.78 | 1,866,505 | +0.93(+1.79%) |
Feb 14, 2019 | 51.45 | 52.30 | 51.40 | 51.85 | 2,755,327 | +0.14(+0.27%) |
Feb 13, 2019 | 51.22 | 51.78 | 50.62 | 51.72 | 5,689,931 | +0.42(+0.83%) |
Feb 12, 2019 | 52.17 | 53.73 | 51.13 | 51.29 | 8,810,725 | -5.35(-9.44%) |
Feb 11, 2019 | 56.43 | 56.66 | 55.98 | 56.64 | 2,892,686 | +0.36(+0.65%) |
Feb 08, 2019 | 56.69 | 56.97 | 55.86 | 56.27 | 1,942,786 | -0.55(-0.96%) |
Feb 07, 2019 | 56.89 | 57.30 | 56.50 | 56.82 | 1,373,563 | -0.09(-0.15%) |
Feb 06, 2019 | 57.38 | 57.79 | 56.40 | 56.91 | 1,663,756 | -0.73(-1.26%) |
Feb 05, 2019 | 57.41 | 58.27 | 57.11 | 57.63 | 2,086,825 | +0.57(+1.00%) |
Feb 04, 2019 | 57.12 | 57.33 | 56.65 | 57.06 | 1,336,530 | -0.13(-0.23%) |
Feb 01, 2019 | 57.78 | 58.04 | 57.11 | 57.19 | 1,587,695 | -0.53(-0.92%) |
Jan 31, 2019 | 56.77 | 57.77 | 56.50 | 57.72 | 1,468,660 | +1.11(+1.96%) |
Jan 30, 2019 | 56.32 | 57.10 | 55.75 | 56.61 | 1,186,767 | +0.50(+0.90%) |
Jan 29, 2019 | 55.76 | 56.22 | 55.26 | 56.11 | 1,104,782 | +0.52(+0.94%) |
Jan 28, 2019 | 55.61 | 55.77 | 54.95 | 55.59 | 1,059,329 | -0.22(-0.39%) |
Jan 25, 2019 | 55.34 | 56.47 | 55.30 | 55.81 | 1,676,554 | +0.88(+1.59%) |
Jan 24, 2019 | 55.55 | 55.64 | 54.59 | 54.93 | 1,715,582 | -0.89(-1.60%) |
Jan 23, 2019 | 55.79 | 56.03 | 55.33 | 55.82 | 1,352,729 | +0.28(+0.50%) |
Jan 22, 2019 | 55.07 | 55.59 | 54.44 | 55.55 | 2,327,105 | +0.42(+0.75%) |
Jan 18, 2019 | 53.90 | 55.25 | 53.90 | 55.13 | 1,881,854 | +1.59(+2.98%) |
Jan 17, 2019 | 52.98 | 53.80 | 52.93 | 53.53 | 2,068,603 | +0.45(+0.85%) |
Jan 16, 2019 | 53.81 | 54.22 | 53.02 | 53.08 | 1,449,140 | -1.01(-1.87%) |
Jan 15, 2019 | 54.15 | 54.35 | 53.49 | 54.10 | 1,314,804 | +0.06(+0.11%) |
Jan 14, 2019 | 54.64 | 54.92 | 53.89 | 54.04 | 3,009,627 | -0.85(-1.55%) |
Jan 11, 2019 | 54.83 | 55.19 | 54.35 | 54.89 | 1,781,800 | +0.42(+0.76%) |
Jan 10, 2019 | 53.17 | 54.77 | 52.99 | 54.47 | 3,076,223 | +1.61(+3.05%) |
Jan 09, 2019 | 52.43 | 53.11 | 51.98 | 52.86 | 1,512,331 | -0.15(-0.28%) |
Jan 08, 2019 | 51.99 | 53.26 | 51.48 | 53.01 | 2,245,493 | +1.38(+2.67%) |
Jan 07, 2019 | 51.41 | 52.33 | 51.03 | 51.63 | 2,778,833 | -0.11(-0.22%) |
Jan 04, 2019 | 50.43 | 52.06 | 50.43 | 51.74 | 1,847,464 | +1.59(+3.18%) |
Jan 03, 2019 | 49.39 | 50.35 | 49.09 | 50.15 | 2,309,028 | +0.68(+1.37%) |
Jan 02, 2019 | 48.42 | 49.91 | 47.92 | 49.47 | 1,899,892 | +0.81(+1.66%) |
Dec 31, 2018 | 48.41 | 48.78 | 47.61 | 48.66 | 2,252,293 | +0.19(+0.39%) |
Dec 28, 2018 | 49.13 | 49.49 | 48.27 | 48.47 | 2,770,677 | -0.52(-1.06%) |
Dec 27, 2018 | 48.26 | 49.01 | 47.41 | 48.99 | 2,655,317 | +0.33(+0.68%) |
Dec 26, 2018 | 47.93 | 48.67 | 47.31 | 48.66 | 4,337,862 | +0.88(+1.83%) |
Dec 24, 2018 | 48.04 | 48.40 | 46.94 | 47.79 | 1,253,376 | -0.30(-0.63%) |
Dec 21, 2018 | 49.60 | 50.80 | 48.04 | 48.09 | 3,352,070 | -1.51(-3.04%) |
Dec 20, 2018 | 49.96 | 50.65 | 49.10 | 49.60 | 2,510,967 | -0.46(-0.92%) |
Dec 19, 2018 | 51.47 | 52.17 | 49.84 | 50.06 | 2,393,362 | -1.33(-2.58%) |
Dec 18, 2018 | 52.70 | 53.76 | 50.98 | 51.39 | 2,592,965 | -1.10(-2.10%) |
Dec 17, 2018 | 53.60 | 53.98 | 52.23 | 52.49 | 2,597,176 | -1.24(-2.31%) |
Dec 14, 2018 | 54.31 | 54.58 | 53.59 | 53.73 | 1,846,425 | -1.04(-1.90%) |
Dec 13, 2018 | 54.99 | 55.62 | 54.37 | 54.77 | 1,945,146 | +0.11(+0.21%) |
Dec 12, 2018 | 54.66 | 56.13 | 54.60 | 54.65 | 3,155,204 | +0.46(+0.85%) |
Dec 11, 2018 | 54.59 | 55.19 | 53.89 | 54.19 | 1,413,820 | -0.17(-0.32%) |
Dec 10, 2018 | 55.22 | 55.24 | 53.47 | 54.37 | 1,633,591 | -0.55(-0.99%) |
Dec 07, 2018 | 55.59 | 56.65 | 54.62 | 54.91 | 2,268,795 | -0.94(-1.69%) |
Dec 06, 2018 | 55.65 | 55.90 | 54.66 | 55.86 | 2,275,850 | -0.36(-0.63%) |
Dec 04, 2018 | 57.09 | 57.46 | 56.08 | 56.21 | 2,336,190 | -1.10(-1.92%) |