Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 51.25 | 54.16 | 51.05 | 53.29 | 16,067,047 | +2.08(+4.07%) |
Feb 27, 2019 | 50.87 | 51.54 | 50.69 | 51.21 | 5,855,807 | +0.15(+0.30%) |
Feb 26, 2019 | 51.31 | 51.95 | 51.04 | 51.06 | 5,893,056 | -0.26(-0.50%) |
Feb 25, 2019 | 51.26 | 51.54 | 50.97 | 51.31 | 5,942,206 | +0.32(+0.63%) |
Feb 22, 2019 | 51.47 | 51.72 | 50.85 | 50.99 | 4,805,401 | -0.66(-1.27%) |
Feb 21, 2019 | 51.54 | 52.06 | 51.40 | 51.65 | 5,101,045 | -0.10(-0.18%) |
Feb 20, 2019 | 52.34 | 52.67 | 51.52 | 51.74 | 12,451,550 | -3.10(-5.65%) |
Feb 19, 2019 | 54.54 | 55.31 | 53.88 | 54.84 | 5,948,179 | -0.03(-0.05%) |
Feb 15, 2019 | 55.63 | 55.72 | 54.81 | 54.87 | 5,249,598 | -0.29(-0.52%) |
Feb 14, 2019 | 54.78 | 55.62 | 54.35 | 55.15 | 5,272,144 | +0.00(+0.00%) |
Feb 13, 2019 | 55.13 | 55.70 | 54.97 | 55.15 | 4,016,656 | +0.29(+0.52%) |
Feb 12, 2019 | 55.42 | 55.86 | 54.69 | 54.87 | 3,799,221 | -0.55(-1.00%) |
Feb 11, 2019 | 55.22 | 55.57 | 54.77 | 55.42 | 4,174,825 | +0.60(+1.09%) |
Feb 08, 2019 | 54.17 | 54.82 | 54.02 | 54.82 | 3,314,019 | +0.16(+0.30%) |
Feb 07, 2019 | 54.36 | 54.84 | 54.32 | 54.66 | 3,291,127 | -0.12(-0.23%) |
Feb 06, 2019 | 54.73 | 54.89 | 53.86 | 54.78 | 5,579,413 | -0.26(-0.47%) |
Feb 05, 2019 | 55.63 | 55.89 | 54.71 | 55.04 | 5,079,522 | -0.39(-0.70%) |
Feb 04, 2019 | 54.39 | 55.45 | 54.35 | 55.43 | 4,652,766 | +1.10(+2.03%) |
Feb 01, 2019 | 54.19 | 55.15 | 54.12 | 54.33 | 3,796,599 | +0.35(+0.65%) |
Jan 31, 2019 | 54.67 | 54.81 | 53.63 | 53.97 | 4,899,160 | -0.69(-1.27%) |
Jan 30, 2019 | 53.88 | 54.97 | 53.80 | 54.67 | 7,117,849 | +1.07(+1.99%) |
Jan 29, 2019 | 52.92 | 53.77 | 52.66 | 53.60 | 5,501,442 | +0.81(+1.53%) |
Jan 28, 2019 | 52.20 | 53.21 | 52.20 | 52.80 | 5,331,994 | +0.51(+0.98%) |
Jan 25, 2019 | 52.30 | 52.96 | 51.40 | 52.28 | 7,731,169 | +0.73(+1.42%) |
Jan 24, 2019 | 51.11 | 52.18 | 50.13 | 51.55 | 11,568,075 | +3.03(+6.25%) |
Jan 23, 2019 | 48.38 | 48.79 | 47.60 | 48.52 | 4,961,244 | +0.46(+0.95%) |
Jan 22, 2019 | 48.74 | 49.00 | 47.77 | 48.06 | 4,367,686 | -0.98(-2.00%) |
Jan 18, 2019 | 48.41 | 49.05 | 48.12 | 49.04 | 3,403,405 | +0.93(+1.94%) |
Jan 17, 2019 | 47.30 | 48.43 | 47.19 | 48.11 | 3,562,045 | +0.77(+1.63%) |
Jan 16, 2019 | 47.89 | 48.24 | 47.31 | 47.34 | 4,860,672 | +0.16(+0.34%) |
Jan 15, 2019 | 46.61 | 47.57 | 46.46 | 47.18 | 4,635,890 | +0.81(+1.74%) |
Jan 14, 2019 | 45.82 | 46.87 | 45.36 | 46.37 | 4,109,195 | +0.23(+0.49%) |
Jan 11, 2019 | 46.26 | 46.46 | 45.50 | 46.14 | 3,753,063 | -0.45(-0.96%) |
Jan 10, 2019 | 45.16 | 46.62 | 44.60 | 46.59 | 5,697,247 | -0.09(-0.18%) |
Jan 09, 2019 | 45.29 | 46.84 | 45.24 | 46.67 | 3,669,413 | +1.46(+3.24%) |
Jan 08, 2019 | 46.12 | 46.21 | 44.89 | 45.21 | 4,692,926 | -0.31(-0.69%) |
Jan 07, 2019 | 45.49 | 45.89 | 44.86 | 45.52 | 5,462,779 | +0.01(+0.02%) |
Jan 04, 2019 | 43.73 | 45.70 | 43.73 | 45.51 | 5,007,729 | +2.14(+4.93%) |
Jan 03, 2019 | 44.20 | 44.28 | 42.42 | 43.37 | 4,499,741 | -1.45(-3.25%) |
Jan 02, 2019 | 43.79 | 44.88 | 43.24 | 44.83 | 4,291,936 | +0.63(+1.42%) |
Dec 31, 2018 | 44.64 | 44.83 | 43.80 | 44.20 | 4,001,451 | -0.27(-0.60%) |
Dec 28, 2018 | 44.69 | 45.17 | 44.30 | 44.47 | 3,297,509 | -0.04(-0.09%) |
Dec 27, 2018 | 44.00 | 44.52 | 42.90 | 44.50 | 3,198,702 | +0.08(+0.17%) |
Dec 26, 2018 | 42.55 | 44.47 | 42.11 | 44.43 | 4,131,973 | +2.21(+5.23%) |
Dec 24, 2018 | 43.32 | 43.45 | 42.17 | 42.22 | 3,977,264 | -1.47(-3.37%) |
Dec 21, 2018 | 44.76 | 45.46 | 43.52 | 43.70 | 8,788,870 | -1.07(-2.38%) |
Dec 20, 2018 | 46.14 | 46.48 | 44.13 | 44.76 | 5,004,348 | -1.63(-3.51%) |
Dec 19, 2018 | 46.95 | 47.53 | 45.98 | 46.39 | 4,574,007 | -0.78(-1.65%) |
Dec 18, 2018 | 47.44 | 47.69 | 46.93 | 47.17 | 3,744,351 | +0.20(+0.43%) |
Dec 17, 2018 | 47.39 | 47.64 | 46.15 | 46.97 | 6,114,274 | -0.67(-1.40%) |
Dec 14, 2018 | 47.19 | 48.57 | 47.15 | 47.63 | 4,205,041 | -0.24(-0.50%) |
Dec 13, 2018 | 48.38 | 48.50 | 46.94 | 47.87 | 7,220,943 | -0.53(-1.10%) |
Dec 12, 2018 | 48.95 | 48.97 | 48.07 | 48.40 | 4,351,276 | -0.17(-0.35%) |
Dec 11, 2018 | 49.05 | 49.08 | 48.19 | 48.57 | 3,124,229 | -0.06(-0.12%) |
Dec 10, 2018 | 49.01 | 49.26 | 47.73 | 48.63 | 5,264,627 | -0.21(-0.43%) |
Dec 07, 2018 | 50.62 | 50.77 | 48.63 | 48.84 | 6,560,630 | -2.13(-4.18%) |
Dec 06, 2018 | 49.99 | 51.21 | 49.70 | 50.97 | 7,995,877 | +0.76(+1.52%) |
Dec 04, 2018 | 50.99 | 51.51 | 49.57 | 50.21 | 6,180,581 | -1.34(-2.60%) |