Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.74 | 53.11 | 52.36 | 52.59 | 8,871,549 | -0.44(-0.84%) |
Feb 27, 2019 | 52.67 | 53.48 | 52.59 | 53.04 | 9,451,395 | +0.23(+0.44%) |
Feb 26, 2019 | 52.78 | 53.24 | 52.65 | 52.80 | 7,364,768 | -0.06(-0.11%) |
Feb 25, 2019 | 53.44 | 53.44 | 52.76 | 52.86 | 8,562,845 | -0.32(-0.59%) |
Feb 22, 2019 | 53.07 | 53.35 | 52.84 | 53.18 | 6,089,093 | +0.15(+0.29%) |
Feb 21, 2019 | 54.14 | 54.16 | 52.77 | 53.02 | 6,932,227 | -1.16(-2.13%) |
Feb 20, 2019 | 53.93 | 54.43 | 53.81 | 54.18 | 6,944,997 | +0.18(+0.33%) |
Feb 19, 2019 | 54.47 | 54.82 | 53.91 | 54.00 | 7,905,625 | -0.67(-1.23%) |
Feb 15, 2019 | 53.96 | 54.75 | 53.79 | 54.67 | 7,682,390 | +0.99(+1.84%) |
Feb 14, 2019 | 53.49 | 54.03 | 53.13 | 53.69 | 7,067,050 | +0.35(+0.65%) |
Feb 13, 2019 | 53.04 | 53.93 | 52.97 | 53.34 | 10,943,882 | +0.44(+0.83%) |
Feb 12, 2019 | 52.40 | 52.93 | 51.74 | 52.90 | 19,229,026 | -1.80(-3.28%) |
Feb 11, 2019 | 54.70 | 54.98 | 54.43 | 54.70 | 6,688,310 | +0.12(+0.22%) |
Feb 08, 2019 | 54.13 | 54.69 | 53.66 | 54.58 | 6,826,772 | +0.15(+0.28%) |
Feb 07, 2019 | 55.35 | 55.63 | 54.13 | 54.42 | 8,197,744 | -1.19(-2.14%) |
Feb 06, 2019 | 54.66 | 56.06 | 54.41 | 55.61 | 9,195,530 | +0.87(+1.58%) |
Feb 05, 2019 | 54.80 | 55.83 | 53.99 | 54.75 | 17,330,484 | -1.92(-3.38%) |
Feb 04, 2019 | 56.51 | 56.83 | 55.99 | 56.66 | 8,511,549 | +0.00(+0.00%) |
Feb 01, 2019 | 56.62 | 57.03 | 56.10 | 56.66 | 8,038,187 | +0.03(+0.06%) |
Jan 31, 2019 | 56.47 | 56.88 | 55.88 | 56.63 | 10,314,893 | +0.15(+0.26%) |
Jan 30, 2019 | 56.15 | 56.86 | 55.49 | 56.48 | 6,321,492 | +0.19(+0.34%) |
Jan 29, 2019 | 55.06 | 56.59 | 55.04 | 56.29 | 8,638,214 | +1.36(+2.47%) |
Jan 28, 2019 | 55.34 | 55.81 | 54.49 | 54.93 | 8,801,991 | -0.80(-1.44%) |
Jan 25, 2019 | 55.14 | 56.04 | 55.09 | 55.73 | 10,890,989 | +0.84(+1.53%) |
Jan 24, 2019 | 55.35 | 55.38 | 54.62 | 54.89 | 9,582,203 | -0.32(-0.57%) |
Jan 23, 2019 | 55.43 | 56.23 | 54.86 | 55.21 | 8,593,581 | -0.24(-0.44%) |
Jan 22, 2019 | 55.60 | 55.67 | 55.02 | 55.45 | 12,148,743 | -0.51(-0.91%) |
Jan 18, 2019 | 56.01 | 56.28 | 55.42 | 55.96 | 10,333,682 | +0.43(+0.77%) |
Jan 17, 2019 | 54.63 | 55.78 | 54.57 | 55.53 | 6,456,709 | +0.82(+1.49%) |
Jan 16, 2019 | 55.22 | 55.71 | 54.64 | 54.71 | 7,391,691 | -0.71(-1.28%) |
Jan 15, 2019 | 54.35 | 55.58 | 54.22 | 55.43 | 8,529,461 | +1.03(+1.89%) |
Jan 14, 2019 | 54.82 | 54.96 | 54.28 | 54.40 | 11,264,028 | -0.74(-1.34%) |
Jan 11, 2019 | 54.84 | 55.33 | 54.55 | 55.13 | 7,000,962 | +0.10(+0.18%) |
Jan 10, 2019 | 54.79 | 55.22 | 54.27 | 55.04 | 6,938,693 | +0.08(+0.15%) |
Jan 09, 2019 | 55.17 | 55.54 | 54.63 | 54.96 | 7,080,315 | -0.12(-0.22%) |
Jan 08, 2019 | 55.69 | 55.93 | 54.27 | 55.08 | 8,675,621 | -0.38(-0.69%) |
Jan 07, 2019 | 55.09 | 55.76 | 54.49 | 55.46 | 12,947,422 | +0.25(+0.45%) |
Jan 04, 2019 | 53.59 | 55.35 | 53.42 | 55.21 | 11,916,965 | +2.43(+4.60%) |
Jan 03, 2019 | 53.62 | 54.40 | 52.69 | 52.78 | 18,050,666 | +1.46(+2.85%) |
Jan 02, 2019 | 49.96 | 51.78 | 49.75 | 51.32 | 9,684,981 | +0.72(+1.42%) |
Dec 31, 2018 | 50.15 | 51.02 | 49.81 | 50.60 | 9,375,701 | +0.54(+1.08%) |
Dec 28, 2018 | 50.81 | 50.99 | 49.88 | 50.05 | 8,385,824 | -0.86(-1.68%) |
Dec 27, 2018 | 50.47 | 50.98 | 48.91 | 50.91 | 11,798,506 | -0.23(-0.44%) |
Dec 26, 2018 | 49.06 | 51.15 | 48.79 | 51.14 | 10,909,305 | +2.17(+4.43%) |
Dec 24, 2018 | 50.53 | 50.82 | 48.91 | 48.97 | 7,618,475 | -1.68(-3.32%) |
Dec 21, 2018 | 52.38 | 53.46 | 50.35 | 50.65 | 21,741,058 | -1.36(-2.61%) |
Dec 20, 2018 | 51.87 | 52.86 | 51.24 | 52.01 | 12,693,440 | +0.24(+0.47%) |
Dec 19, 2018 | 52.67 | 54.03 | 51.35 | 51.77 | 11,729,246 | -0.68(-1.30%) |
Dec 18, 2018 | 52.97 | 53.99 | 52.01 | 52.45 | 11,144,887 | -0.23(-0.43%) |
Dec 17, 2018 | 52.89 | 54.28 | 52.22 | 52.67 | 13,768,439 | -0.36(-0.69%) |
Dec 14, 2018 | 54.03 | 54.33 | 52.88 | 53.04 | 10,203,627 | -1.44(-2.64%) |
Dec 13, 2018 | 55.09 | 55.24 | 53.96 | 54.48 | 7,662,562 | -0.18(-0.33%) |
Dec 12, 2018 | 55.01 | 55.60 | 54.59 | 54.66 | 8,038,641 | +0.34(+0.62%) |
Dec 11, 2018 | 54.65 | 55.48 | 53.90 | 54.32 | 7,313,423 | +0.18(+0.34%) |
Dec 10, 2018 | 55.52 | 56.04 | 52.86 | 54.14 | 11,127,568 | -0.53(-0.97%) |
Dec 07, 2018 | 55.97 | 56.15 | 54.46 | 54.66 | 7,053,038 | -1.64(-2.91%) |
Dec 06, 2018 | 55.11 | 56.32 | 54.63 | 56.30 | 10,096,393 | +0.51(+0.92%) |
Dec 04, 2018 | 56.79 | 58.26 | 55.60 | 55.79 | 12,385,765 | -1.05(-1.85%) |