Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.35 | 60.00 | 59.11 | 59.97 | 2,943,257 | +0.52(+0.87%) |
Mar 28, 2019 | 60.32 | 60.46 | 59.20 | 59.45 | 1,943,369 | -0.75(-1.25%) |
Mar 27, 2019 | 60.89 | 60.93 | 60.07 | 60.20 | 1,788,560 | -0.61(-1.00%) |
Mar 26, 2019 | 60.83 | 61.08 | 60.47 | 60.81 | 1,305,881 | +0.15(+0.25%) |
Mar 25, 2019 | 60.62 | 60.85 | 60.35 | 60.66 | 1,868,807 | +0.07(+0.11%) |
Mar 22, 2019 | 60.17 | 60.98 | 60.03 | 60.59 | 1,754,099 | +0.70(+1.17%) |
Mar 21, 2019 | 59.39 | 60.01 | 59.08 | 59.89 | 1,640,433 | +0.54(+0.91%) |
Mar 20, 2019 | 59.72 | 59.92 | 59.17 | 59.35 | 2,538,921 | +0.02(+0.03%) |
Mar 19, 2019 | 60.07 | 60.11 | 59.17 | 59.33 | 2,000,014 | -0.90(-1.49%) |
Mar 18, 2019 | 60.52 | 60.65 | 59.96 | 60.23 | 2,493,980 | -0.40(-0.66%) |
Mar 15, 2019 | 59.64 | 60.82 | 59.64 | 60.63 | 8,183,195 | +0.68(+1.14%) |
Mar 14, 2019 | 59.80 | 60.24 | 59.49 | 59.94 | 2,339,936 | +0.27(+0.45%) |
Mar 13, 2019 | 59.48 | 59.87 | 59.40 | 59.67 | 1,639,243 | +0.08(+0.13%) |
Mar 12, 2019 | 59.62 | 59.80 | 59.28 | 59.60 | 2,338,560 | +0.19(+0.33%) |
Mar 11, 2019 | 58.96 | 59.41 | 58.78 | 59.40 | 2,253,412 | +0.51(+0.86%) |
Mar 08, 2019 | 58.84 | 59.06 | 58.40 | 58.89 | 2,130,333 | +0.25(+0.42%) |
Mar 07, 2019 | 58.63 | 59.00 | 58.40 | 58.65 | 2,571,780 | +0.27(+0.46%) |
Mar 06, 2019 | 58.13 | 58.51 | 57.81 | 58.38 | 2,272,917 | +0.41(+0.70%) |
Mar 05, 2019 | 58.20 | 58.29 | 57.80 | 57.97 | 2,395,471 | -0.32(-0.55%) |
Mar 04, 2019 | 59.07 | 59.07 | 57.94 | 58.29 | 2,718,072 | -0.20(-0.34%) |
Mar 01, 2019 | 58.63 | 58.64 | 57.83 | 58.49 | 3,200,411 | -0.06(-0.10%) |
Feb 28, 2019 | 58.43 | 58.80 | 58.07 | 58.55 | 2,696,243 | +0.13(+0.22%) |
Feb 27, 2019 | 58.23 | 58.47 | 58.02 | 58.43 | 1,589,855 | +0.00(+0.00%) |
Feb 26, 2019 | 58.29 | 58.51 | 57.81 | 58.43 | 3,127,379 | +0.24(+0.42%) |
Feb 25, 2019 | 58.28 | 58.58 | 57.92 | 58.18 | 3,226,680 | -0.78(-1.32%) |
Feb 22, 2019 | 58.71 | 59.17 | 58.53 | 58.96 | 2,924,400 | -0.19(-0.33%) |
Feb 21, 2019 | 58.71 | 59.19 | 58.28 | 59.16 | 3,636,523 | +0.22(+0.37%) |
Feb 20, 2019 | 58.95 | 59.14 | 58.73 | 58.94 | 2,554,428 | -0.11(-0.18%) |
Feb 19, 2019 | 58.85 | 59.14 | 58.55 | 59.05 | 1,755,590 | +0.17(+0.28%) |
Feb 15, 2019 | 59.00 | 59.22 | 58.61 | 58.88 | 1,886,171 | +0.08(+0.14%) |
Feb 14, 2019 | 58.87 | 59.11 | 58.49 | 58.80 | 2,068,600 | +0.03(+0.06%) |
Feb 13, 2019 | 58.76 | 58.93 | 58.42 | 58.76 | 1,683,960 | -0.18(-0.31%) |
Feb 12, 2019 | 59.04 | 59.23 | 58.47 | 58.95 | 1,493,053 | +0.11(+0.19%) |
Feb 11, 2019 | 58.47 | 59.12 | 58.45 | 58.84 | 1,799,269 | +0.08(+0.14%) |
Feb 08, 2019 | 58.54 | 58.78 | 58.21 | 58.75 | 2,469,788 | +0.03(+0.04%) |
Feb 07, 2019 | 57.94 | 58.73 | 57.66 | 58.73 | 1,904,283 | +0.84(+1.45%) |
Feb 06, 2019 | 58.04 | 58.34 | 57.73 | 57.89 | 1,322,912 | -0.24(-0.42%) |
Feb 05, 2019 | 57.91 | 58.26 | 57.57 | 58.13 | 1,557,023 | +0.24(+0.42%) |
Feb 04, 2019 | 57.57 | 57.89 | 57.07 | 57.89 | 1,992,153 | -0.10(-0.17%) |
Feb 01, 2019 | 58.22 | 58.33 | 57.35 | 57.99 | 2,194,135 | -0.23(-0.39%) |
Jan 31, 2019 | 57.15 | 58.56 | 56.60 | 58.22 | 4,654,134 | +1.53(+2.71%) |
Jan 30, 2019 | 56.15 | 56.83 | 56.09 | 56.68 | 1,806,429 | +0.19(+0.34%) |
Jan 29, 2019 | 56.47 | 56.84 | 56.29 | 56.49 | 1,610,970 | +0.20(+0.36%) |
Jan 28, 2019 | 56.55 | 56.75 | 55.93 | 56.29 | 1,846,866 | -0.14(-0.25%) |
Jan 25, 2019 | 57.24 | 57.52 | 56.37 | 56.43 | 1,474,003 | -0.99(-1.72%) |
Jan 24, 2019 | 57.47 | 57.51 | 56.83 | 57.42 | 1,886,252 | +0.13(+0.23%) |
Jan 23, 2019 | 56.55 | 57.31 | 56.55 | 57.29 | 1,531,207 | +0.68(+1.20%) |
Jan 22, 2019 | 56.87 | 57.29 | 56.04 | 56.61 | 2,123,260 | -0.15(-0.27%) |
Jan 18, 2019 | 56.50 | 56.88 | 56.37 | 56.76 | 1,856,245 | +0.33(+0.58%) |
Jan 17, 2019 | 55.96 | 56.56 | 55.79 | 56.43 | 1,902,285 | +0.52(+0.93%) |
Jan 16, 2019 | 55.54 | 56.00 | 55.47 | 55.91 | 2,600,452 | +0.21(+0.38%) |
Jan 15, 2019 | 54.77 | 56.12 | 54.77 | 55.70 | 1,769,808 | +0.70(+1.27%) |
Jan 14, 2019 | 54.79 | 55.16 | 54.29 | 55.00 | 2,646,081 | -0.34(-0.62%) |
Jan 11, 2019 | 55.33 | 55.57 | 54.88 | 55.35 | 1,551,501 | -0.05(-0.09%) |
Jan 10, 2019 | 54.43 | 55.48 | 54.22 | 55.40 | 1,979,568 | +1.09(+2.01%) |
Jan 09, 2019 | 54.37 | 54.87 | 54.16 | 54.31 | 1,769,195 | -0.29(-0.54%) |
Jan 08, 2019 | 53.54 | 54.78 | 53.37 | 54.60 | 1,763,683 | +0.98(+1.83%) |
Jan 07, 2019 | 53.49 | 54.07 | 53.29 | 53.62 | 1,444,096 | -0.13(-0.25%) |
Jan 04, 2019 | 52.96 | 53.91 | 52.92 | 53.75 | 1,628,402 | +0.54(+1.01%) |
Jan 03, 2019 | 53.30 | 53.85 | 53.01 | 53.22 | 1,516,637 | -0.03(-0.06%) |