Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.10 | 52.47 | 51.73 | 51.96 | 8,980,186 | -0.44(-0.84%) |
Feb 27, 2019 | 52.03 | 52.83 | 51.95 | 52.40 | 9,567,133 | +0.23(+0.44%) |
Feb 26, 2019 | 52.14 | 52.60 | 52.01 | 52.17 | 7,454,954 | -0.06(-0.11%) |
Feb 25, 2019 | 52.79 | 52.79 | 52.13 | 52.22 | 8,667,702 | -0.31(-0.59%) |
Feb 22, 2019 | 52.43 | 52.71 | 52.21 | 52.53 | 6,163,658 | +0.15(+0.29%) |
Feb 21, 2019 | 53.48 | 53.51 | 52.13 | 52.38 | 7,017,116 | -1.14(-2.13%) |
Feb 20, 2019 | 53.28 | 53.77 | 53.16 | 53.52 | 7,030,043 | +0.18(+0.33%) |
Feb 19, 2019 | 53.81 | 54.16 | 53.26 | 53.35 | 8,002,434 | -0.66(-1.23%) |
Feb 15, 2019 | 53.31 | 54.09 | 53.14 | 54.01 | 7,776,465 | +0.97(+1.84%) |
Feb 14, 2019 | 52.84 | 53.37 | 52.49 | 53.04 | 7,153,590 | +0.34(+0.65%) |
Feb 13, 2019 | 52.40 | 53.28 | 52.33 | 52.69 | 11,077,896 | +0.43(+0.83%) |
Feb 12, 2019 | 51.77 | 52.29 | 51.11 | 52.26 | 19,464,496 | -1.77(-3.28%) |
Feb 11, 2019 | 54.04 | 54.32 | 53.77 | 54.04 | 6,770,213 | +0.12(+0.22%) |
Feb 08, 2019 | 53.48 | 54.03 | 53.01 | 53.92 | 6,910,370 | +0.15(+0.28%) |
Feb 07, 2019 | 54.68 | 54.95 | 53.48 | 53.76 | 8,298,130 | -1.17(-2.14%) |
Feb 06, 2019 | 54.00 | 55.39 | 53.76 | 54.94 | 9,308,135 | +0.86(+1.58%) |
Feb 05, 2019 | 54.14 | 55.15 | 53.34 | 54.08 | 17,542,706 | -1.89(-3.38%) |
Feb 04, 2019 | 55.83 | 56.15 | 55.31 | 55.98 | 8,615,778 | +0.00(+0.00%) |
Feb 01, 2019 | 55.94 | 56.34 | 55.43 | 55.98 | 8,136,619 | +0.03(+0.06%) |
Jan 31, 2019 | 55.79 | 56.19 | 55.20 | 55.95 | 10,441,205 | +0.14(+0.26%) |
Jan 30, 2019 | 55.47 | 56.18 | 54.82 | 55.80 | 6,398,903 | +0.19(+0.34%) |
Jan 29, 2019 | 54.40 | 55.91 | 54.37 | 55.61 | 8,743,994 | +1.34(+2.47%) |
Jan 28, 2019 | 54.67 | 55.14 | 53.83 | 54.27 | 8,909,776 | -0.79(-1.44%) |
Jan 25, 2019 | 54.47 | 55.36 | 54.42 | 55.06 | 11,024,356 | +0.83(+1.53%) |
Jan 24, 2019 | 54.68 | 54.71 | 53.96 | 54.23 | 9,699,542 | -0.31(-0.57%) |
Jan 23, 2019 | 54.75 | 55.55 | 54.20 | 54.54 | 8,698,814 | -0.24(-0.44%) |
Jan 22, 2019 | 54.93 | 54.99 | 54.35 | 54.78 | 12,297,512 | -0.50(-0.91%) |
Jan 18, 2019 | 55.33 | 55.60 | 54.75 | 55.28 | 10,460,224 | +0.42(+0.77%) |
Jan 17, 2019 | 53.97 | 55.11 | 53.91 | 54.86 | 6,535,775 | +0.81(+1.49%) |
Jan 16, 2019 | 54.55 | 55.03 | 53.98 | 54.05 | 7,482,207 | -0.70(-1.28%) |
Jan 15, 2019 | 53.69 | 54.91 | 53.56 | 54.75 | 8,633,909 | +1.01(+1.89%) |
Jan 14, 2019 | 54.16 | 54.29 | 53.63 | 53.74 | 11,401,963 | -0.73(-1.34%) |
Jan 11, 2019 | 54.18 | 54.66 | 53.89 | 54.47 | 7,086,692 | +0.10(+0.18%) |
Jan 10, 2019 | 54.13 | 54.55 | 53.61 | 54.37 | 7,023,662 | +0.08(+0.15%) |
Jan 09, 2019 | 54.50 | 54.87 | 53.97 | 54.29 | 7,167,017 | -0.12(-0.22%) |
Jan 08, 2019 | 55.02 | 55.26 | 53.61 | 54.41 | 8,781,859 | -0.38(-0.69%) |
Jan 07, 2019 | 54.42 | 55.08 | 53.84 | 54.79 | 13,105,970 | +0.25(+0.45%) |
Jan 04, 2019 | 52.94 | 54.68 | 52.77 | 54.54 | 12,062,895 | +2.40(+4.60%) |
Jan 03, 2019 | 52.97 | 53.74 | 52.05 | 52.14 | 18,271,708 | +1.45(+2.85%) |
Jan 02, 2019 | 49.35 | 51.15 | 49.14 | 50.70 | 9,803,579 | +0.71(+1.42%) |
Dec 31, 2018 | 49.54 | 50.40 | 49.21 | 49.98 | 9,490,512 | +0.54(+1.08%) |
Dec 28, 2018 | 50.19 | 50.38 | 49.28 | 49.45 | 8,488,514 | -0.85(-1.68%) |
Dec 27, 2018 | 49.86 | 50.36 | 48.32 | 50.30 | 11,942,985 | -0.22(-0.44%) |
Dec 26, 2018 | 48.47 | 50.53 | 48.20 | 50.52 | 11,042,895 | +2.14(+4.43%) |
Dec 24, 2018 | 49.92 | 50.21 | 48.32 | 48.38 | 7,711,768 | -1.66(-3.32%) |
Dec 21, 2018 | 51.74 | 52.81 | 49.74 | 50.04 | 22,007,290 | -1.34(-2.61%) |
Dec 20, 2018 | 51.25 | 52.22 | 50.62 | 51.38 | 12,848,878 | +0.24(+0.47%) |
Dec 19, 2018 | 52.03 | 53.37 | 50.73 | 51.14 | 11,872,877 | -0.67(-1.30%) |
Dec 18, 2018 | 52.33 | 53.33 | 51.38 | 51.81 | 11,281,363 | -0.22(-0.43%) |
Dec 17, 2018 | 52.25 | 53.62 | 51.59 | 52.04 | 13,937,042 | -0.36(-0.69%) |
Dec 14, 2018 | 53.38 | 53.68 | 52.24 | 52.40 | 10,328,576 | -1.42(-2.64%) |
Dec 13, 2018 | 54.42 | 54.57 | 53.31 | 53.82 | 7,756,394 | -0.18(-0.33%) |
Dec 12, 2018 | 54.34 | 54.93 | 53.93 | 54.00 | 8,137,079 | +0.33(+0.62%) |
Dec 11, 2018 | 53.99 | 54.81 | 53.25 | 53.66 | 7,402,981 | +0.18(+0.34%) |
Dec 10, 2018 | 54.85 | 55.37 | 52.22 | 53.48 | 11,263,833 | -0.52(-0.97%) |
Dec 07, 2018 | 55.30 | 55.47 | 53.80 | 54.00 | 7,139,407 | -1.62(-2.91%) |
Dec 06, 2018 | 54.45 | 55.64 | 53.97 | 55.62 | 10,220,030 | +0.51(+0.92%) |
Dec 04, 2018 | 56.10 | 57.55 | 54.93 | 55.11 | 12,537,437 | -1.04(-1.85%) |