Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.10 | 56.52 | 55.90 | 56.41 | 11,795,611 | +1.06(+1.91%) |
Mar 28, 2019 | 55.26 | 55.44 | 54.96 | 55.35 | 3,430,821 | +0.33(+0.61%) |
Mar 27, 2019 | 55.09 | 55.34 | 54.84 | 55.02 | 6,153,202 | -0.05(-0.08%) |
Mar 26, 2019 | 55.14 | 55.34 | 54.81 | 55.06 | 3,301,864 | -0.01(-0.02%) |
Mar 25, 2019 | 54.63 | 55.22 | 54.62 | 55.07 | 5,768,302 | +0.09(+0.16%) |
Mar 22, 2019 | 55.84 | 55.96 | 54.95 | 54.98 | 9,209,262 | -1.74(-3.07%) |
Mar 21, 2019 | 56.00 | 56.73 | 55.93 | 56.73 | 9,687,234 | +0.08(+0.14%) |
Mar 20, 2019 | 56.48 | 57.14 | 55.98 | 56.65 | 13,076,552 | -0.16(-0.29%) |
Mar 19, 2019 | 56.84 | 57.02 | 56.58 | 56.81 | 5,885,388 | +0.18(+0.32%) |
Mar 18, 2019 | 56.64 | 56.76 | 56.40 | 56.63 | 3,713,892 | +0.76(+1.36%) |
Mar 15, 2019 | 55.67 | 56.00 | 55.57 | 55.87 | 3,679,543 | +0.71(+1.29%) |
Mar 14, 2019 | 55.24 | 55.28 | 54.88 | 55.16 | 4,348,839 | -0.34(-0.62%) |
Mar 13, 2019 | 55.62 | 55.78 | 55.46 | 55.50 | 5,856,234 | -0.22(-0.39%) |
Mar 12, 2019 | 55.71 | 55.77 | 55.38 | 55.72 | 3,970,742 | +0.47(+0.85%) |
Mar 11, 2019 | 54.72 | 55.36 | 54.66 | 55.25 | 3,267,601 | +1.38(+2.57%) |
Mar 08, 2019 | 53.55 | 53.96 | 53.41 | 53.86 | 6,666,074 | -0.97(-1.76%) |
Mar 07, 2019 | 55.72 | 55.72 | 54.69 | 54.83 | 9,865,842 | -1.55(-2.74%) |
Mar 06, 2019 | 56.73 | 56.84 | 56.33 | 56.38 | 7,638,433 | -0.42(-0.75%) |
Mar 05, 2019 | 56.38 | 56.96 | 56.27 | 56.80 | 5,551,001 | +0.90(+1.62%) |
Mar 04, 2019 | 56.09 | 56.23 | 55.25 | 55.90 | 8,630,971 | +0.59(+1.06%) |
Mar 01, 2019 | 55.62 | 55.65 | 55.10 | 55.31 | 7,583,304 | +0.45(+0.82%) |
Feb 28, 2019 | 54.96 | 55.06 | 54.62 | 54.86 | 8,546,003 | -0.36(-0.65%) |
Feb 27, 2019 | 55.25 | 55.41 | 54.95 | 55.22 | 5,551,014 | -0.66(-1.18%) |
Feb 26, 2019 | 55.44 | 56.01 | 55.35 | 55.88 | 8,142,413 | -0.19(-0.34%) |
Feb 25, 2019 | 56.07 | 56.31 | 55.94 | 56.07 | 6,855,742 | +1.01(+1.84%) |
Feb 22, 2019 | 54.83 | 55.06 | 54.61 | 55.06 | 4,491,305 | +1.04(+1.92%) |
Feb 21, 2019 | 54.29 | 54.30 | 53.83 | 54.02 | 3,657,994 | -0.12(-0.22%) |
Feb 20, 2019 | 54.06 | 54.53 | 53.99 | 54.13 | 5,868,790 | +0.33(+0.62%) |
Feb 19, 2019 | 53.12 | 53.96 | 53.10 | 53.80 | 4,419,410 | +0.67(+1.26%) |
Feb 15, 2019 | 53.29 | 53.38 | 52.92 | 53.13 | 5,394,259 | -0.37(-0.69%) |
Feb 14, 2019 | 53.37 | 53.69 | 53.09 | 53.50 | 8,727,367 | -0.26(-0.49%) |
Feb 13, 2019 | 54.13 | 54.21 | 53.68 | 53.76 | 5,511,627 | +0.30(+0.56%) |
Feb 12, 2019 | 53.66 | 53.79 | 53.44 | 53.47 | 9,212,044 | +0.20(+0.37%) |
Feb 11, 2019 | 53.56 | 53.66 | 53.24 | 53.27 | 3,732,429 | +0.16(+0.31%) |
Feb 08, 2019 | 52.84 | 53.18 | 52.60 | 53.10 | 4,948,592 | +0.05(+0.10%) |
Feb 07, 2019 | 53.34 | 53.66 | 52.50 | 53.05 | 4,801,025 | -0.79(-1.46%) |
Feb 06, 2019 | 54.46 | 54.46 | 53.70 | 53.84 | 4,877,719 | -0.56(-1.03%) |
Feb 05, 2019 | 53.74 | 54.47 | 53.59 | 54.40 | 4,513,046 | +0.98(+1.83%) |
Feb 04, 2019 | 53.14 | 53.53 | 53.12 | 53.42 | 3,320,069 | +0.15(+0.29%) |
Feb 01, 2019 | 53.21 | 53.41 | 53.04 | 53.27 | 4,655,207 | -0.33(-0.61%) |
Jan 31, 2019 | 53.14 | 53.62 | 53.07 | 53.59 | 13,301,123 | +0.67(+1.26%) |
Jan 30, 2019 | 52.25 | 53.05 | 52.11 | 52.92 | 11,513,145 | +1.08(+2.09%) |
Jan 29, 2019 | 52.01 | 52.15 | 51.67 | 51.84 | 5,900,476 | -0.02(-0.03%) |
Jan 28, 2019 | 51.62 | 51.88 | 51.33 | 51.86 | 10,211,648 | -0.41(-0.78%) |
Jan 25, 2019 | 51.98 | 52.47 | 51.98 | 52.26 | 11,722,016 | +0.92(+1.80%) |
Jan 24, 2019 | 50.86 | 51.40 | 50.74 | 51.34 | 5,766,785 | +0.67(+1.32%) |
Jan 23, 2019 | 50.85 | 50.91 | 50.30 | 50.67 | 3,688,706 | +0.37(+0.74%) |
Jan 22, 2019 | 50.76 | 50.81 | 49.93 | 50.30 | 5,550,827 | -1.34(-2.59%) |
Jan 18, 2019 | 51.49 | 51.87 | 51.24 | 51.64 | 10,786,525 | +0.63(+1.24%) |
Jan 17, 2019 | 50.31 | 51.40 | 50.26 | 51.01 | 7,337,935 | +0.33(+0.65%) |
Jan 16, 2019 | 50.35 | 50.95 | 50.35 | 50.68 | 6,198,857 | +0.74(+1.47%) |
Jan 15, 2019 | 49.76 | 50.25 | 49.73 | 49.94 | 3,998,581 | +0.59(+1.19%) |
Jan 14, 2019 | 49.11 | 49.60 | 49.05 | 49.35 | 3,669,778 | -0.60(-1.19%) |
Jan 11, 2019 | 49.84 | 50.06 | 49.71 | 49.95 | 3,307,251 | -0.33(-0.66%) |
Jan 10, 2019 | 49.72 | 50.34 | 49.59 | 50.28 | 5,962,009 | +0.41(+0.82%) |
Jan 09, 2019 | 49.44 | 50.26 | 49.40 | 49.88 | 5,990,541 | +1.09(+2.24%) |
Jan 08, 2019 | 48.72 | 48.93 | 48.23 | 48.78 | 5,747,425 | +0.37(+0.77%) |
Jan 07, 2019 | 47.94 | 48.54 | 47.76 | 48.41 | 5,389,457 | +0.46(+0.96%) |
Jan 04, 2019 | 47.15 | 48.31 | 47.00 | 47.95 | 7,526,309 | +1.87(+4.06%) |
Jan 03, 2019 | 46.57 | 46.66 | 45.96 | 46.08 | 5,760,620 | -1.20(-2.54%) |