Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.64 | 52.75 | 51.80 | 52.06 | 3,525,764 | -0.22(-0.42%) |
Mar 28, 2019 | 53.52 | 54.13 | 52.25 | 52.28 | 4,132,227 | -0.67(-1.26%) |
Mar 27, 2019 | 52.32 | 53.70 | 52.32 | 52.95 | 3,846,276 | +0.79(+1.51%) |
Mar 26, 2019 | 52.51 | 53.19 | 51.74 | 52.16 | 3,212,867 | +0.13(+0.25%) |
Mar 25, 2019 | 50.57 | 52.76 | 50.54 | 52.03 | 3,659,376 | +1.29(+2.54%) |
Mar 22, 2019 | 51.77 | 51.99 | 50.60 | 50.74 | 3,331,584 | -1.05(-2.03%) |
Mar 21, 2019 | 51.36 | 51.90 | 51.21 | 51.80 | 3,760,690 | +0.27(+0.51%) |
Mar 20, 2019 | 52.16 | 52.44 | 51.23 | 51.53 | 2,340,231 | -0.79(-1.51%) |
Mar 19, 2019 | 52.10 | 52.73 | 51.99 | 52.32 | 3,439,275 | +0.51(+0.98%) |
Mar 18, 2019 | 50.98 | 51.90 | 50.74 | 51.81 | 3,018,813 | +0.85(+1.66%) |
Mar 15, 2019 | 51.38 | 51.61 | 50.66 | 50.96 | 6,237,662 | -0.37(-0.72%) |
Mar 14, 2019 | 50.99 | 51.54 | 50.59 | 51.33 | 3,333,524 | -0.09(-0.18%) |
Mar 13, 2019 | 52.36 | 52.36 | 51.12 | 51.42 | 4,724,544 | -0.83(-1.59%) |
Mar 12, 2019 | 52.42 | 52.47 | 51.54 | 52.25 | 3,544,309 | +0.11(+0.22%) |
Mar 11, 2019 | 50.81 | 52.17 | 50.81 | 52.14 | 3,482,470 | +1.33(+2.63%) |
Mar 08, 2019 | 51.25 | 51.25 | 49.96 | 50.81 | 4,563,765 | -0.90(-1.74%) |
Mar 07, 2019 | 52.31 | 52.94 | 51.56 | 51.71 | 4,426,660 | -0.79(-1.50%) |
Mar 06, 2019 | 53.98 | 54.35 | 52.07 | 52.49 | 5,551,657 | -0.98(-1.84%) |
Mar 05, 2019 | 50.65 | 53.89 | 50.34 | 53.48 | 14,779,992 | +3.64(+7.31%) |
Mar 04, 2019 | 51.30 | 51.35 | 49.77 | 49.83 | 7,277,101 | -1.22(-2.39%) |
Mar 01, 2019 | 51.27 | 52.13 | 51.00 | 51.05 | 4,790,660 | +0.43(+0.84%) |
Feb 28, 2019 | 50.87 | 51.08 | 49.94 | 50.63 | 6,787,636 | -0.24(-0.47%) |
Feb 27, 2019 | 49.76 | 51.03 | 49.66 | 50.87 | 5,485,084 | +1.21(+2.45%) |
Feb 26, 2019 | 49.56 | 50.24 | 49.01 | 49.65 | 4,246,010 | +0.28(+0.56%) |
Feb 25, 2019 | 48.54 | 49.95 | 48.51 | 49.37 | 7,034,835 | +1.12(+2.31%) |
Feb 22, 2019 | 48.81 | 48.83 | 47.99 | 48.26 | 3,984,057 | -0.64(-1.30%) |
Feb 21, 2019 | 49.25 | 49.70 | 48.78 | 48.89 | 2,443,744 | -0.17(-0.35%) |
Feb 20, 2019 | 49.72 | 50.02 | 49.02 | 49.07 | 2,647,716 | -0.59(-1.19%) |
Feb 19, 2019 | 49.47 | 49.94 | 49.25 | 49.66 | 4,122,930 | +0.23(+0.47%) |
Feb 15, 2019 | 49.79 | 49.81 | 49.01 | 49.43 | 3,393,278 | -0.07(-0.15%) |
Feb 14, 2019 | 49.19 | 50.00 | 48.58 | 49.50 | 3,849,731 | -0.36(-0.72%) |
Feb 13, 2019 | 49.69 | 50.06 | 48.65 | 49.86 | 3,449,867 | +0.29(+0.59%) |
Feb 12, 2019 | 48.67 | 50.00 | 48.53 | 49.57 | 4,427,865 | +1.31(+2.72%) |
Feb 11, 2019 | 48.73 | 48.73 | 47.23 | 48.26 | 5,402,490 | -0.37(-0.76%) |
Feb 08, 2019 | 49.68 | 49.75 | 48.39 | 48.62 | 5,103,056 | -1.26(-2.52%) |
Feb 07, 2019 | 49.87 | 50.40 | 49.51 | 49.88 | 3,947,851 | -0.21(-0.42%) |
Feb 06, 2019 | 50.77 | 50.94 | 49.88 | 50.09 | 2,778,273 | -0.98(-1.92%) |
Feb 05, 2019 | 50.51 | 51.50 | 50.42 | 51.08 | 3,738,468 | +0.77(+1.53%) |
Feb 04, 2019 | 49.95 | 50.48 | 49.49 | 50.30 | 4,469,735 | +0.31(+0.61%) |
Feb 01, 2019 | 51.61 | 51.61 | 49.69 | 50.00 | 5,141,472 | -1.50(-2.91%) |
Jan 31, 2019 | 51.63 | 51.92 | 50.95 | 51.50 | 4,495,575 | -0.31(-0.59%) |
Jan 30, 2019 | 52.46 | 52.48 | 51.08 | 51.80 | 3,133,725 | -0.34(-0.66%) |
Jan 29, 2019 | 51.86 | 52.30 | 50.97 | 52.15 | 2,906,098 | +0.10(+0.19%) |
Jan 28, 2019 | 52.42 | 52.47 | 51.72 | 52.05 | 3,073,677 | -0.95(-1.80%) |
Jan 25, 2019 | 51.79 | 53.00 | 51.31 | 53.00 | 3,039,798 | +1.77(+3.45%) |
Jan 24, 2019 | 52.07 | 52.07 | 50.62 | 51.23 | 3,393,686 | -0.86(-1.65%) |
Jan 23, 2019 | 52.25 | 52.37 | 50.86 | 52.10 | 3,182,269 | +0.14(+0.27%) |
Jan 22, 2019 | 52.27 | 53.57 | 51.64 | 51.95 | 7,339,327 | -0.49(-0.93%) |
Jan 18, 2019 | 52.02 | 52.76 | 51.92 | 52.44 | 3,462,774 | +0.83(+1.61%) |
Jan 17, 2019 | 50.36 | 51.65 | 50.13 | 51.61 | 3,018,617 | +1.03(+2.05%) |
Jan 16, 2019 | 49.97 | 50.62 | 49.59 | 50.57 | 3,477,261 | +0.15(+0.30%) |
Jan 15, 2019 | 49.94 | 50.51 | 49.52 | 50.42 | 2,782,539 | +0.46(+0.93%) |
Jan 14, 2019 | 50.05 | 50.82 | 49.64 | 49.96 | 3,730,212 | -0.47(-0.94%) |
Jan 11, 2019 | 49.94 | 50.97 | 49.61 | 50.43 | 4,568,434 | +0.55(+1.10%) |
Jan 10, 2019 | 47.34 | 49.99 | 46.91 | 49.88 | 14,892,929 | -2.52(-4.81%) |
Jan 09, 2019 | 52.15 | 53.13 | 51.28 | 52.40 | 5,653,739 | +0.54(+1.04%) |
Jan 08, 2019 | 51.63 | 52.10 | 50.24 | 51.86 | 4,373,092 | +0.88(+1.72%) |
Jan 07, 2019 | 50.00 | 52.13 | 49.41 | 50.99 | 4,772,046 | +1.20(+2.41%) |
Jan 04, 2019 | 50.51 | 50.58 | 48.80 | 49.79 | 5,001,681 | +0.03(+0.06%) |
Jan 03, 2019 | 50.41 | 51.00 | 49.52 | 49.76 | 5,183,294 | -1.07(-2.11%) |