Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.70 | 54.83 | 54.21 | 54.50 | 861,500 | -0.09(-0.16%) |
Mar 28, 2019 | 54.00 | 54.69 | 53.80 | 54.59 | 529,036 | +0.72(+1.34%) |
Mar 27, 2019 | 53.56 | 54.02 | 53.25 | 53.87 | 499,638 | +0.32(+0.60%) |
Mar 26, 2019 | 53.13 | 53.58 | 52.97 | 53.55 | 294,635 | +0.85(+1.61%) |
Mar 25, 2019 | 52.46 | 52.97 | 52.20 | 52.70 | 512,400 | +0.01(+0.02%) |
Mar 22, 2019 | 53.02 | 53.39 | 52.55 | 52.69 | 391,700 | -0.54(-1.01%) |
Mar 21, 2019 | 52.55 | 53.31 | 52.41 | 53.23 | 277,791 | +0.51(+0.97%) |
Mar 20, 2019 | 52.60 | 53.21 | 52.37 | 52.72 | 386,500 | +0.10(+0.19%) |
Mar 19, 2019 | 52.71 | 53.24 | 52.32 | 52.62 | 811,302 | +0.08(+0.15%) |
Mar 18, 2019 | 52.64 | 52.69 | 51.95 | 52.54 | 480,544 | +0.02(+0.04%) |
Mar 15, 2019 | 52.70 | 52.83 | 52.37 | 52.52 | 1,108,600 | -0.08(-0.15%) |
Mar 14, 2019 | 52.54 | 52.83 | 52.25 | 52.60 | 1,344,083 | +0.11(+0.21%) |
Mar 13, 2019 | 52.16 | 52.85 | 51.96 | 52.49 | 1,853,919 | +0.44(+0.85%) |
Mar 12, 2019 | 52.17 | 52.79 | 51.91 | 52.05 | 1,155,549 | -0.05(-0.10%) |
Mar 11, 2019 | 52.02 | 52.27 | 51.98 | 52.10 | 573,016 | +0.30(+0.58%) |
Mar 08, 2019 | 51.28 | 51.98 | 51.05 | 51.80 | 858,100 | +0.06(+0.12%) |
Mar 07, 2019 | 51.69 | 51.88 | 51.24 | 51.74 | 317,621 | -0.01(-0.02%) |
Mar 06, 2019 | 52.27 | 52.37 | 51.70 | 51.75 | 288,163 | -0.48(-0.92%) |
Mar 05, 2019 | 52.28 | 52.47 | 52.04 | 52.23 | 631,999 | -0.12(-0.23%) |
Mar 04, 2019 | 52.80 | 52.92 | 52.02 | 52.35 | 636,511 | -0.40(-0.76%) |
Mar 01, 2019 | 52.55 | 52.89 | 52.00 | 52.75 | 1,589,500 | +0.50(+0.96%) |
Feb 28, 2019 | 52.36 | 52.48 | 52.12 | 52.25 | 990,591 | -0.12(-0.23%) |
Feb 27, 2019 | 51.65 | 52.41 | 51.53 | 52.37 | 829,379 | +0.47(+0.91%) |
Feb 26, 2019 | 51.88 | 52.16 | 51.74 | 51.90 | 498,906 | -0.10(-0.19%) |
Feb 25, 2019 | 52.46 | 52.75 | 51.96 | 52.00 | 1,304,220 | -0.29(-0.55%) |
Feb 22, 2019 | 52.09 | 52.37 | 51.91 | 52.29 | 1,393,900 | +0.26(+0.50%) |
Feb 21, 2019 | 52.30 | 52.44 | 51.81 | 52.03 | 1,131,225 | -0.27(-0.52%) |
Feb 20, 2019 | 52.45 | 52.61 | 52.08 | 52.30 | 917,246 | -0.14(-0.27%) |
Feb 19, 2019 | 52.57 | 52.69 | 52.31 | 52.44 | 876,460 | +0.06(+0.11%) |
Feb 15, 2019 | 52.45 | 52.62 | 51.84 | 52.38 | 618,300 | +0.26(+0.50%) |
Feb 14, 2019 | 51.54 | 52.36 | 51.03 | 52.12 | 1,644,543 | +0.34(+0.66%) |
Feb 13, 2019 | 50.24 | 51.86 | 49.03 | 51.78 | 1,597,547 | +0.71(+1.39%) |
Feb 12, 2019 | 50.80 | 51.54 | 50.48 | 51.07 | 1,490,039 | +0.52(+1.03%) |
Feb 11, 2019 | 51.00 | 51.22 | 50.44 | 50.55 | 768,530 | -0.14(-0.28%) |
Feb 08, 2019 | 50.12 | 50.82 | 50.12 | 50.69 | 465,000 | +0.40(+0.80%) |
Feb 07, 2019 | 50.45 | 50.72 | 49.97 | 50.29 | 708,764 | -0.47(-0.93%) |
Feb 06, 2019 | 50.62 | 51.01 | 50.36 | 50.76 | 514,208 | +0.16(+0.32%) |
Feb 05, 2019 | 50.22 | 50.66 | 49.95 | 50.60 | 472,048 | +0.54(+1.08%) |
Feb 04, 2019 | 49.75 | 50.42 | 49.60 | 50.06 | 512,660 | +0.42(+0.85%) |
Feb 01, 2019 | 49.17 | 49.84 | 49.16 | 49.64 | 634,700 | +0.45(+0.91%) |
Jan 31, 2019 | 48.67 | 49.39 | 48.55 | 49.19 | 671,628 | +0.49(+1.01%) |
Jan 30, 2019 | 48.47 | 48.82 | 48.01 | 48.70 | 383,669 | +0.53(+1.10%) |
Jan 29, 2019 | 48.37 | 48.49 | 47.77 | 48.17 | 340,936 | -0.14(-0.29%) |
Jan 28, 2019 | 47.70 | 48.47 | 47.70 | 48.31 | 366,727 | +0.16(+0.33%) |
Jan 25, 2019 | 47.85 | 48.16 | 47.70 | 48.15 | 345,500 | +0.45(+0.94%) |
Jan 24, 2019 | 48.27 | 48.38 | 47.43 | 47.70 | 528,498 | -0.48(-1.00%) |
Jan 23, 2019 | 48.82 | 49.08 | 48.16 | 48.18 | 407,080 | -0.42(-0.86%) |
Jan 22, 2019 | 48.47 | 48.90 | 48.15 | 48.60 | 533,073 | +0.01(+0.02%) |
Jan 18, 2019 | 48.60 | 48.93 | 48.22 | 48.59 | 589,500 | +0.28(+0.58%) |
Jan 17, 2019 | 48.18 | 48.89 | 48.09 | 48.31 | 669,508 | -0.06(-0.12%) |
Jan 16, 2019 | 47.77 | 48.40 | 47.54 | 48.37 | 907,585 | +0.84(+1.77%) |
Jan 15, 2019 | 46.93 | 47.83 | 46.62 | 47.53 | 525,986 | +0.70(+1.49%) |
Jan 14, 2019 | 46.48 | 47.10 | 46.11 | 46.83 | 362,217 | +0.05(+0.11%) |
Jan 11, 2019 | 46.50 | 46.81 | 46.16 | 46.78 | 501,000 | +0.18(+0.39%) |
Jan 10, 2019 | 46.05 | 46.65 | 46.05 | 46.60 | 510,299 | +0.18(+0.39%) |
Jan 09, 2019 | 46.33 | 46.52 | 45.76 | 46.42 | 428,778 | +0.29(+0.63%) |
Jan 08, 2019 | 46.65 | 46.83 | 46.11 | 46.13 | 604,827 | +0.00(+0.00%) |
Jan 07, 2019 | 45.18 | 46.44 | 45.18 | 46.13 | 2,029,441 | +0.75(+1.65%) |
Jan 04, 2019 | 44.65 | 45.67 | 44.53 | 45.38 | 695,000 | +1.25(+2.83%) |
Jan 03, 2019 | 44.46 | 45.44 | 43.94 | 44.13 | 544,310 | -0.83(-1.85%) |