Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.52 | 59.78 | 59.26 | 59.73 | 3,478,892 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.45 | 58.94 | 2,043,060 | +0.36(+0.61%) |
Mar 27, 2019 | 58.75 | 58.86 | 58.25 | 58.58 | 1,976,000 | -0.11(-0.19%) |
Mar 26, 2019 | 58.55 | 59.00 | 58.31 | 58.69 | 2,370,628 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.73 | 58.00 | 4,156,583 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.14 | 58.27 | 58.33 | 3,991,630 | -2.09(-3.47%) |
Mar 21, 2019 | 59.33 | 60.56 | 59.16 | 60.42 | 4,131,053 | +0.85(+1.44%) |
Mar 20, 2019 | 59.63 | 60.11 | 59.04 | 59.57 | 4,474,739 | -0.12(-0.20%) |
Mar 19, 2019 | 60.37 | 60.49 | 59.44 | 59.69 | 2,804,768 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.12 | 58.83 | 60.01 | 4,517,083 | +1.27(+2.17%) |
Mar 15, 2019 | 58.92 | 58.98 | 58.38 | 58.74 | 12,660,147 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.33 | 58.78 | 58.87 | 3,527,432 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.60 | 58.94 | 59.25 | 4,548,398 | +0.52(+0.89%) |
Mar 12, 2019 | 58.96 | 59.30 | 58.65 | 58.73 | 3,494,446 | -0.10(-0.18%) |
Mar 11, 2019 | 57.92 | 58.86 | 57.91 | 58.83 | 4,391,104 | +0.73(+1.26%) |
Mar 08, 2019 | 57.96 | 58.29 | 57.50 | 58.10 | 4,443,271 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.71 | 4,119,604 | -0.35(-0.59%) |
Mar 06, 2019 | 59.23 | 59.32 | 58.97 | 59.06 | 3,373,538 | -0.03(-0.04%) |
Mar 05, 2019 | 59.30 | 59.48 | 59.07 | 59.09 | 2,761,357 | -0.29(-0.48%) |
Mar 04, 2019 | 60.01 | 60.23 | 58.91 | 59.37 | 3,371,399 | -0.30(-0.50%) |
Mar 01, 2019 | 59.88 | 60.12 | 59.34 | 59.67 | 3,184,409 | +0.22(+0.37%) |
Feb 28, 2019 | 59.66 | 59.75 | 59.29 | 59.45 | 3,010,739 | -0.34(-0.57%) |
Feb 27, 2019 | 59.50 | 59.90 | 59.28 | 59.79 | 1,649,598 | +0.17(+0.29%) |
Feb 26, 2019 | 59.64 | 60.05 | 59.57 | 59.62 | 2,407,009 | -0.36(-0.60%) |
Feb 25, 2019 | 60.19 | 60.45 | 59.82 | 59.98 | 3,193,329 | +0.17(+0.29%) |
Feb 22, 2019 | 59.42 | 59.82 | 59.27 | 59.80 | 2,699,411 | +0.71(+1.20%) |
Feb 21, 2019 | 59.48 | 59.64 | 58.95 | 59.09 | 2,904,567 | -0.73(-1.22%) |
Feb 20, 2019 | 59.34 | 59.94 | 59.22 | 59.83 | 4,412,233 | +0.60(+1.02%) |
Feb 19, 2019 | 59.31 | 59.50 | 58.83 | 59.23 | 2,842,038 | -0.37(-0.61%) |
Feb 15, 2019 | 58.56 | 59.65 | 58.34 | 59.59 | 4,471,928 | +1.60(+2.75%) |
Feb 14, 2019 | 58.94 | 58.99 | 57.98 | 58.00 | 4,997,572 | -1.26(-2.12%) |
Feb 13, 2019 | 59.28 | 59.40 | 58.91 | 59.25 | 3,664,266 | +0.29(+0.50%) |
Feb 12, 2019 | 58.51 | 59.17 | 58.22 | 58.96 | 3,127,087 | +1.00(+1.72%) |
Feb 11, 2019 | 57.92 | 58.12 | 57.59 | 57.96 | 3,122,473 | +0.16(+0.27%) |
Feb 08, 2019 | 57.18 | 57.87 | 56.95 | 57.81 | 5,232,259 | +0.35(+0.60%) |
Feb 07, 2019 | 57.60 | 57.87 | 57.08 | 57.46 | 4,571,384 | -0.58(-1.00%) |
Feb 06, 2019 | 58.09 | 58.23 | 57.38 | 58.04 | 5,733,741 | +0.10(+0.16%) |
Feb 05, 2019 | 57.26 | 58.27 | 56.47 | 57.94 | 7,916,676 | -0.65(-1.11%) |
Feb 04, 2019 | 57.81 | 58.71 | 57.41 | 58.59 | 7,696,331 | +0.87(+1.50%) |
Feb 01, 2019 | 57.13 | 57.75 | 56.77 | 57.73 | 4,395,199 | +1.02(+1.80%) |
Jan 31, 2019 | 56.95 | 57.09 | 56.36 | 56.71 | 6,937,727 | -0.19(-0.33%) |
Jan 30, 2019 | 55.67 | 57.07 | 55.50 | 56.90 | 6,746,152 | +1.96(+3.56%) |
Jan 29, 2019 | 54.60 | 55.06 | 54.30 | 54.94 | 3,694,861 | +0.88(+1.63%) |
Jan 28, 2019 | 54.70 | 54.76 | 53.72 | 54.05 | 4,992,822 | -1.33(-2.39%) |
Jan 25, 2019 | 55.38 | 55.63 | 55.14 | 55.38 | 2,379,097 | +0.78(+1.43%) |
Jan 24, 2019 | 54.05 | 54.67 | 53.93 | 54.60 | 3,434,137 | +0.55(+1.03%) |
Jan 23, 2019 | 54.75 | 55.04 | 53.65 | 54.05 | 3,450,476 | -0.53(-0.97%) |
Jan 22, 2019 | 54.70 | 54.79 | 53.77 | 54.57 | 6,690,949 | -0.58(-1.05%) |
Jan 18, 2019 | 54.08 | 55.53 | 54.08 | 55.16 | 5,204,434 | +1.46(+2.71%) |
Jan 17, 2019 | 52.82 | 54.01 | 52.70 | 53.70 | 5,939,145 | +0.54(+1.01%) |
Jan 16, 2019 | 53.27 | 53.36 | 53.00 | 53.16 | 3,062,233 | -0.12(-0.23%) |
Jan 15, 2019 | 53.59 | 53.68 | 52.90 | 53.28 | 3,059,107 | -0.15(-0.28%) |
Jan 14, 2019 | 53.24 | 53.72 | 52.99 | 53.43 | 3,109,771 | -0.29(-0.53%) |
Jan 11, 2019 | 53.60 | 53.84 | 53.19 | 53.72 | 2,598,580 | -0.08(-0.14%) |
Jan 10, 2019 | 52.65 | 54.12 | 52.65 | 53.80 | 3,275,128 | +0.61(+1.16%) |
Jan 09, 2019 | 53.04 | 53.59 | 52.95 | 53.18 | 4,195,207 | +0.63(+1.20%) |
Jan 08, 2019 | 52.64 | 53.10 | 51.98 | 52.55 | 4,563,848 | +0.43(+0.83%) |
Jan 07, 2019 | 51.97 | 52.68 | 51.52 | 52.11 | 6,921,564 | +0.39(+0.75%) |
Jan 04, 2019 | 51.27 | 51.88 | 50.88 | 51.73 | 6,538,881 | +1.09(+2.16%) |
Jan 03, 2019 | 51.40 | 52.10 | 50.43 | 50.63 | 6,799,370 | -1.12(-2.16%) |