Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 53.08 | 53.29 | 52.10 | 52.82 | 6,506,092 | -0.25(-0.47%) |
Feb 27, 2019 | 51.91 | 53.24 | 51.81 | 53.07 | 5,257,569 | +1.27(+2.45%) |
Feb 26, 2019 | 51.71 | 52.42 | 51.14 | 51.80 | 4,069,890 | +0.29(+0.56%) |
Feb 25, 2019 | 50.64 | 52.11 | 50.61 | 51.51 | 6,743,038 | +1.17(+2.31%) |
Feb 22, 2019 | 50.92 | 50.94 | 50.07 | 50.35 | 3,818,803 | -0.66(-1.30%) |
Feb 21, 2019 | 51.38 | 51.85 | 50.89 | 51.01 | 2,342,381 | -0.18(-0.35%) |
Feb 20, 2019 | 51.87 | 52.18 | 51.14 | 51.19 | 2,537,892 | -0.62(-1.19%) |
Feb 19, 2019 | 51.61 | 52.10 | 51.38 | 51.81 | 3,951,915 | +0.24(+0.47%) |
Feb 15, 2019 | 51.94 | 51.96 | 51.13 | 51.57 | 3,252,529 | -0.08(-0.15%) |
Feb 14, 2019 | 51.32 | 52.17 | 50.68 | 51.64 | 3,690,048 | -0.38(-0.72%) |
Feb 13, 2019 | 51.84 | 52.23 | 50.75 | 52.02 | 3,306,770 | +0.31(+0.59%) |
Feb 12, 2019 | 50.78 | 52.17 | 50.63 | 51.71 | 4,244,202 | +1.37(+2.72%) |
Feb 11, 2019 | 50.84 | 50.84 | 49.27 | 50.35 | 5,178,401 | -0.38(-0.76%) |
Feb 08, 2019 | 51.83 | 51.90 | 50.49 | 50.73 | 4,891,387 | -1.31(-2.52%) |
Feb 07, 2019 | 52.03 | 52.58 | 51.65 | 52.04 | 3,784,099 | -0.22(-0.42%) |
Feb 06, 2019 | 52.97 | 53.15 | 52.04 | 52.26 | 2,663,033 | -1.02(-1.92%) |
Feb 05, 2019 | 52.69 | 53.72 | 52.60 | 53.29 | 3,583,401 | +0.81(+1.54%) |
Feb 04, 2019 | 52.11 | 52.66 | 51.64 | 52.48 | 4,284,336 | +0.32(+0.61%) |
Feb 01, 2019 | 53.84 | 53.84 | 51.84 | 52.16 | 4,928,210 | -1.56(-2.91%) |
Jan 31, 2019 | 53.87 | 54.16 | 53.15 | 53.72 | 4,309,104 | -0.32(-0.59%) |
Jan 30, 2019 | 54.73 | 54.75 | 53.29 | 54.05 | 3,003,741 | -0.36(-0.66%) |
Jan 29, 2019 | 54.11 | 54.56 | 53.18 | 54.40 | 2,785,556 | +0.10(+0.19%) |
Jan 28, 2019 | 54.69 | 54.74 | 53.96 | 54.30 | 2,946,184 | -0.99(-1.80%) |
Jan 25, 2019 | 54.03 | 55.30 | 53.53 | 55.30 | 2,913,710 | +1.85(+3.45%) |
Jan 24, 2019 | 54.32 | 54.32 | 52.81 | 53.45 | 3,252,920 | -0.90(-1.66%) |
Jan 23, 2019 | 54.51 | 54.63 | 53.06 | 54.35 | 3,050,272 | +0.15(+0.27%) |
Jan 22, 2019 | 54.53 | 55.89 | 53.87 | 54.20 | 7,034,900 | -0.51(-0.93%) |
Jan 18, 2019 | 54.27 | 55.04 | 54.16 | 54.71 | 3,319,142 | +0.87(+1.61%) |
Jan 17, 2019 | 52.54 | 53.88 | 52.30 | 53.84 | 2,893,408 | +1.08(+2.05%) |
Jan 16, 2019 | 52.14 | 52.81 | 51.74 | 52.76 | 3,333,028 | +0.16(+0.30%) |
Jan 15, 2019 | 52.11 | 52.70 | 51.66 | 52.61 | 2,667,122 | +0.48(+0.93%) |
Jan 14, 2019 | 52.22 | 53.02 | 51.78 | 52.12 | 3,575,487 | -0.49(-0.94%) |
Jan 11, 2019 | 52.10 | 53.18 | 51.75 | 52.61 | 4,378,940 | +0.57(+1.10%) |
Jan 10, 2019 | 49.39 | 52.15 | 48.94 | 52.04 | 14,275,188 | -2.63(-4.81%) |
Jan 09, 2019 | 54.40 | 55.43 | 53.50 | 54.67 | 5,419,228 | +0.56(+1.04%) |
Jan 08, 2019 | 53.87 | 54.35 | 52.42 | 54.11 | 4,191,701 | +0.92(+1.72%) |
Jan 07, 2019 | 52.17 | 54.39 | 51.55 | 53.19 | 4,574,107 | +1.25(+2.41%) |
Jan 04, 2019 | 52.70 | 52.77 | 50.91 | 51.94 | 4,794,217 | +0.03(+0.06%) |
Jan 03, 2019 | 52.59 | 53.21 | 51.66 | 51.91 | 4,968,296 | -1.12(-2.11%) |
Jan 02, 2019 | 51.05 | 54.15 | 50.89 | 53.03 | 8,084,192 | +1.14(+2.20%) |
Dec 31, 2018 | 51.05 | 52.18 | 51.05 | 51.89 | 3,529,337 | +1.00(+1.97%) |
Dec 28, 2018 | 50.92 | 51.82 | 50.49 | 50.89 | 3,445,080 | +0.19(+0.37%) |
Dec 27, 2018 | 50.85 | 51.35 | 48.73 | 50.70 | 5,715,693 | -0.86(-1.67%) |
Dec 26, 2018 | 47.40 | 51.64 | 47.32 | 51.56 | 7,012,564 | +4.79(+10.25%) |
Dec 24, 2018 | 46.13 | 47.71 | 45.88 | 46.76 | 1,994,937 | +0.30(+0.66%) |
Dec 21, 2018 | 47.01 | 48.45 | 46.09 | 46.46 | 9,061,923 | -0.45(-0.95%) |
Dec 20, 2018 | 48.05 | 48.41 | 46.22 | 46.90 | 4,087,655 | -1.32(-2.74%) |
Dec 19, 2018 | 49.06 | 49.74 | 48.01 | 48.23 | 6,132,838 | -0.59(-1.20%) |
Dec 18, 2018 | 48.03 | 48.90 | 47.73 | 48.81 | 4,824,310 | +1.17(+2.45%) |
Dec 17, 2018 | 47.40 | 48.79 | 46.83 | 47.65 | 5,259,223 | -0.25(-0.52%) |
Dec 14, 2018 | 47.62 | 48.84 | 47.23 | 47.90 | 4,475,983 | +0.05(+0.10%) |
Dec 13, 2018 | 50.10 | 50.20 | 47.40 | 47.85 | 4,328,098 | -2.21(-4.42%) |
Dec 12, 2018 | 50.04 | 50.40 | 49.40 | 50.06 | 3,352,758 | +0.83(+1.68%) |
Dec 11, 2018 | 50.04 | 50.68 | 49.11 | 49.24 | 2,809,207 | -0.21(-0.43%) |
Dec 10, 2018 | 49.00 | 49.64 | 47.87 | 49.45 | 4,614,782 | +1.05(+2.16%) |
Dec 07, 2018 | 50.62 | 50.96 | 48.22 | 48.40 | 4,320,115 | -2.44(-4.80%) |
Dec 06, 2018 | 50.17 | 50.92 | 49.29 | 50.84 | 3,994,703 | +0.57(+1.12%) |
Dec 04, 2018 | 52.35 | 52.60 | 50.03 | 50.28 | 4,931,613 | -2.42(-4.59%) |