Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.13 | 53.29 | 52.61 | 52.73 | 17,149,356 | -0.35(-0.65%) |
Feb 27, 2019 | 52.94 | 53.22 | 52.48 | 53.08 | 16,366,479 | +0.23(+0.44%) |
Feb 26, 2019 | 52.82 | 53.30 | 52.66 | 52.85 | 15,666,201 | -0.34(-0.64%) |
Feb 25, 2019 | 53.23 | 53.93 | 53.12 | 53.18 | 15,593,532 | +0.32(+0.61%) |
Feb 22, 2019 | 53.27 | 53.69 | 52.61 | 52.86 | 16,991,464 | -0.15(-0.28%) |
Feb 21, 2019 | 53.20 | 53.52 | 52.78 | 53.01 | 12,978,101 | -0.26(-0.49%) |
Feb 20, 2019 | 53.16 | 53.32 | 52.86 | 53.27 | 12,782,671 | +0.21(+0.40%) |
Feb 19, 2019 | 52.52 | 53.28 | 52.35 | 53.06 | 13,358,802 | +0.09(+0.17%) |
Feb 15, 2019 | 52.04 | 53.22 | 51.93 | 52.97 | 21,729,704 | +1.52(+2.96%) |
Feb 14, 2019 | 51.39 | 51.81 | 50.62 | 51.44 | 15,594,919 | -0.51(-0.98%) |
Feb 13, 2019 | 52.17 | 52.54 | 51.90 | 51.96 | 12,982,069 | +0.30(+0.59%) |
Feb 12, 2019 | 51.22 | 52.19 | 51.22 | 51.65 | 17,394,150 | +0.87(+1.72%) |
Feb 11, 2019 | 51.44 | 51.45 | 50.62 | 50.78 | 17,722,114 | -0.33(-0.65%) |
Feb 08, 2019 | 51.21 | 51.53 | 50.28 | 51.11 | 19,135,326 | -0.66(-1.27%) |
Feb 07, 2019 | 52.43 | 52.44 | 51.02 | 51.77 | 21,729,122 | -0.89(-1.69%) |
Feb 06, 2019 | 52.61 | 53.25 | 52.38 | 52.66 | 16,713,041 | +0.07(+0.13%) |
Feb 05, 2019 | 52.90 | 52.91 | 52.21 | 52.59 | 16,146,463 | -0.21(-0.39%) |
Feb 04, 2019 | 52.33 | 52.80 | 52.09 | 52.80 | 13,931,564 | +0.32(+0.61%) |
Feb 01, 2019 | 52.95 | 53.29 | 52.41 | 52.47 | 20,616,944 | -0.28(-0.53%) |
Jan 31, 2019 | 52.09 | 52.87 | 52.08 | 52.75 | 23,752,506 | +0.20(+0.37%) |
Jan 30, 2019 | 51.94 | 52.98 | 51.55 | 52.56 | 19,455,716 | +0.83(+1.60%) |
Jan 29, 2019 | 52.14 | 52.44 | 51.68 | 51.73 | 16,454,735 | -0.52(-1.00%) |
Jan 28, 2019 | 51.72 | 52.43 | 51.64 | 52.26 | 15,496,893 | -0.14(-0.27%) |
Jan 25, 2019 | 51.83 | 52.75 | 51.75 | 52.39 | 19,339,502 | +1.07(+2.09%) |
Jan 24, 2019 | 50.53 | 51.49 | 50.53 | 51.32 | 18,277,520 | +0.47(+0.93%) |
Jan 23, 2019 | 50.96 | 51.13 | 50.05 | 50.85 | 20,549,468 | +0.23(+0.45%) |
Jan 22, 2019 | 51.29 | 51.40 | 50.28 | 50.62 | 30,063,256 | -1.04(-2.01%) |
Jan 18, 2019 | 51.45 | 51.72 | 50.75 | 51.66 | 24,373,024 | +0.53(+1.04%) |
Jan 17, 2019 | 50.44 | 51.36 | 50.19 | 51.13 | 27,767,868 | +0.23(+0.45%) |
Jan 16, 2019 | 50.70 | 51.41 | 50.12 | 50.90 | 33,791,072 | +0.66(+1.32%) |
Jan 15, 2019 | 49.01 | 50.59 | 48.74 | 50.23 | 52,162,908 | +2.01(+4.16%) |
Jan 14, 2019 | 45.91 | 48.53 | 45.59 | 48.23 | 42,485,344 | +1.83(+3.95%) |
Jan 11, 2019 | 46.21 | 46.99 | 45.86 | 46.40 | 28,209,962 | +0.20(+0.44%) |
Jan 10, 2019 | 45.82 | 46.62 | 45.59 | 46.19 | 20,659,594 | +0.05(+0.11%) |
Jan 09, 2019 | 45.59 | 46.44 | 45.51 | 46.14 | 23,626,134 | +0.75(+1.66%) |
Jan 08, 2019 | 45.86 | 45.99 | 44.82 | 45.39 | 22,071,800 | -0.12(-0.27%) |
Jan 07, 2019 | 45.28 | 46.00 | 44.85 | 45.51 | 25,210,912 | +0.39(+0.87%) |
Jan 04, 2019 | 44.20 | 45.32 | 43.92 | 45.12 | 29,575,654 | +2.10(+4.89%) |
Jan 03, 2019 | 43.71 | 43.88 | 42.74 | 43.02 | 25,877,626 | -0.79(-1.81%) |
Jan 02, 2019 | 41.48 | 43.98 | 41.47 | 43.81 | 26,405,938 | +1.20(+2.82%) |
Dec 31, 2018 | 42.54 | 43.11 | 42.06 | 42.61 | 23,603,608 | +0.19(+0.44%) |
Dec 28, 2018 | 42.50 | 43.01 | 42.21 | 42.42 | 28,319,198 | +0.05(+0.12%) |
Dec 27, 2018 | 41.43 | 42.37 | 40.67 | 42.37 | 34,911,524 | +0.27(+0.64%) |
Dec 26, 2018 | 40.63 | 42.11 | 39.63 | 42.10 | 39,069,564 | +1.78(+4.43%) |
Dec 24, 2018 | 40.43 | 41.12 | 39.68 | 40.31 | 26,845,614 | -0.80(-1.95%) |
Dec 21, 2018 | 42.48 | 43.02 | 40.82 | 41.12 | 63,932,268 | -1.66(-3.88%) |
Dec 20, 2018 | 42.73 | 43.58 | 42.33 | 42.78 | 48,388,488 | -0.45(-1.04%) |
Dec 19, 2018 | 44.11 | 45.34 | 42.70 | 43.23 | 38,458,336 | -0.91(-2.06%) |
Dec 18, 2018 | 44.78 | 45.56 | 43.83 | 44.14 | 33,340,852 | -0.26(-0.59%) |
Dec 17, 2018 | 44.89 | 45.77 | 44.12 | 44.40 | 32,023,694 | -0.63(-1.40%) |
Dec 14, 2018 | 44.79 | 46.13 | 44.71 | 45.03 | 27,906,814 | -0.61(-1.34%) |
Dec 13, 2018 | 46.14 | 46.19 | 45.35 | 45.64 | 32,861,596 | -0.17(-0.38%) |
Dec 12, 2018 | 46.76 | 46.77 | 45.71 | 45.81 | 30,467,604 | -0.20(-0.43%) |
Dec 11, 2018 | 47.61 | 47.74 | 45.75 | 46.01 | 28,941,822 | -0.70(-1.49%) |
Dec 10, 2018 | 47.43 | 47.72 | 45.69 | 46.71 | 37,499,512 | -1.05(-2.19%) |
Dec 07, 2018 | 48.88 | 49.69 | 47.58 | 47.75 | 29,669,616 | -1.40(-2.85%) |
Dec 06, 2018 | 48.58 | 49.17 | 47.76 | 49.15 | 46,168,192 | -1.80(-3.53%) |
Dec 04, 2018 | 52.85 | 52.90 | 50.02 | 50.95 | 33,118,364 | -2.37(-4.45%) |