Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.89 | 53.69 | 52.81 | 53.56 | 4,912,836 | +0.59(+1.12%) |
Mar 28, 2019 | 53.57 | 53.60 | 52.67 | 52.96 | 3,412,899 | -0.40(-0.75%) |
Mar 27, 2019 | 53.37 | 53.47 | 52.81 | 53.36 | 5,825,780 | -0.03(-0.06%) |
Mar 26, 2019 | 53.18 | 53.58 | 53.12 | 53.39 | 2,757,742 | +0.19(+0.35%) |
Mar 25, 2019 | 53.64 | 53.65 | 53.13 | 53.21 | 3,635,609 | -0.44(-0.82%) |
Mar 22, 2019 | 53.62 | 53.98 | 53.50 | 53.65 | 2,585,320 | +0.09(+0.16%) |
Mar 21, 2019 | 52.79 | 53.59 | 52.73 | 53.56 | 4,103,101 | +0.76(+1.44%) |
Mar 20, 2019 | 52.50 | 52.99 | 52.14 | 52.80 | 4,437,391 | +0.47(+0.90%) |
Mar 19, 2019 | 52.66 | 52.81 | 52.09 | 52.33 | 3,957,354 | -0.30(-0.58%) |
Mar 18, 2019 | 52.59 | 52.76 | 52.25 | 52.63 | 3,599,020 | +0.01(+0.02%) |
Mar 15, 2019 | 52.58 | 52.97 | 52.42 | 52.62 | 5,963,397 | +0.07(+0.14%) |
Mar 14, 2019 | 52.50 | 52.81 | 52.14 | 52.55 | 2,460,814 | +0.05(+0.09%) |
Mar 13, 2019 | 52.12 | 52.70 | 52.12 | 52.50 | 3,328,132 | +0.14(+0.27%) |
Mar 12, 2019 | 52.14 | 52.54 | 51.97 | 52.36 | 2,804,237 | +0.34(+0.66%) |
Mar 11, 2019 | 51.69 | 52.07 | 51.69 | 52.01 | 2,944,605 | +0.38(+0.73%) |
Mar 08, 2019 | 51.46 | 51.66 | 51.09 | 51.64 | 2,612,109 | +0.25(+0.49%) |
Mar 07, 2019 | 51.30 | 51.74 | 51.18 | 51.38 | 2,909,900 | +0.31(+0.60%) |
Mar 06, 2019 | 51.19 | 51.41 | 50.84 | 51.08 | 2,111,434 | -0.05(-0.09%) |
Mar 05, 2019 | 51.24 | 51.51 | 51.01 | 51.12 | 2,734,466 | -0.11(-0.21%) |
Mar 04, 2019 | 51.51 | 51.51 | 50.69 | 51.23 | 2,744,494 | +0.03(+0.06%) |
Mar 01, 2019 | 50.82 | 51.25 | 50.64 | 51.20 | 3,484,155 | +0.35(+0.68%) |
Feb 28, 2019 | 50.75 | 51.11 | 50.36 | 50.85 | 4,089,118 | +0.05(+0.09%) |
Feb 27, 2019 | 50.20 | 51.35 | 49.81 | 50.81 | 4,654,799 | +0.60(+1.20%) |
Feb 26, 2019 | 50.41 | 50.74 | 49.71 | 50.20 | 4,402,881 | +0.55(+1.11%) |
Feb 25, 2019 | 50.08 | 50.08 | 49.51 | 49.65 | 3,881,843 | -0.38(-0.75%) |
Feb 22, 2019 | 49.84 | 50.18 | 49.67 | 50.03 | 2,352,769 | +0.34(+0.69%) |
Feb 21, 2019 | 49.14 | 49.76 | 49.13 | 49.68 | 3,167,016 | +0.23(+0.46%) |
Feb 20, 2019 | 49.02 | 49.53 | 48.92 | 49.46 | 3,403,745 | +0.36(+0.74%) |
Feb 19, 2019 | 48.21 | 49.20 | 48.08 | 49.09 | 3,507,950 | +0.43(+0.88%) |
Feb 15, 2019 | 48.39 | 48.78 | 48.35 | 48.67 | 3,960,677 | +0.51(+1.06%) |
Feb 14, 2019 | 48.33 | 48.49 | 48.08 | 48.15 | 3,412,740 | -0.08(-0.17%) |
Feb 13, 2019 | 47.95 | 48.30 | 47.84 | 48.24 | 4,721,555 | +0.05(+0.11%) |
Feb 12, 2019 | 48.72 | 48.72 | 47.81 | 48.18 | 6,371,710 | -0.35(-0.72%) |
Feb 11, 2019 | 49.78 | 49.78 | 48.32 | 48.53 | 7,059,067 | -1.25(-2.52%) |
Feb 08, 2019 | 49.91 | 50.02 | 49.40 | 49.79 | 2,821,713 | -0.04(-0.08%) |
Feb 07, 2019 | 49.66 | 49.86 | 49.40 | 49.83 | 3,295,564 | +0.11(+0.23%) |
Feb 06, 2019 | 49.42 | 50.03 | 49.27 | 49.72 | 4,239,225 | +0.28(+0.56%) |
Feb 05, 2019 | 49.43 | 49.57 | 49.08 | 49.44 | 3,444,565 | -0.04(-0.09%) |
Feb 04, 2019 | 49.05 | 49.48 | 48.79 | 49.48 | 3,249,828 | +0.19(+0.38%) |
Feb 01, 2019 | 49.26 | 49.46 | 48.90 | 49.29 | 3,982,230 | -0.10(-0.20%) |
Jan 31, 2019 | 48.50 | 49.47 | 48.28 | 49.39 | 5,014,526 | +0.88(+1.81%) |
Jan 30, 2019 | 47.92 | 48.66 | 47.92 | 48.51 | 3,752,592 | +0.44(+0.92%) |
Jan 29, 2019 | 47.86 | 48.28 | 47.72 | 48.07 | 4,143,101 | +0.36(+0.75%) |
Jan 28, 2019 | 47.76 | 47.89 | 47.48 | 47.71 | 3,955,336 | -0.04(-0.09%) |
Jan 25, 2019 | 47.75 | 47.86 | 47.51 | 47.75 | 3,898,388 | -0.11(-0.22%) |
Jan 24, 2019 | 47.94 | 47.96 | 47.30 | 47.86 | 3,886,923 | +0.19(+0.39%) |
Jan 23, 2019 | 47.37 | 47.77 | 47.16 | 47.67 | 3,584,130 | +0.23(+0.48%) |
Jan 22, 2019 | 47.54 | 47.73 | 47.07 | 47.45 | 3,144,538 | -0.13(-0.27%) |
Jan 18, 2019 | 47.73 | 47.80 | 47.37 | 47.57 | 3,594,522 | +0.13(+0.28%) |
Jan 17, 2019 | 47.35 | 47.69 | 47.21 | 47.44 | 2,850,825 | -0.13(-0.27%) |
Jan 16, 2019 | 47.43 | 47.69 | 47.26 | 47.57 | 4,432,745 | +0.05(+0.10%) |
Jan 15, 2019 | 47.04 | 48.13 | 47.03 | 47.52 | 4,906,202 | +0.33(+0.71%) |
Jan 14, 2019 | 47.74 | 47.81 | 46.87 | 47.19 | 4,870,136 | -0.97(-2.02%) |
Jan 11, 2019 | 48.32 | 48.55 | 47.91 | 48.16 | 3,186,684 | -0.16(-0.32%) |
Jan 10, 2019 | 47.57 | 48.37 | 47.37 | 48.32 | 3,083,840 | +0.85(+1.79%) |
Jan 09, 2019 | 47.94 | 48.20 | 47.30 | 47.47 | 4,002,738 | -0.47(-0.98%) |
Jan 08, 2019 | 46.74 | 48.05 | 46.48 | 47.94 | 3,850,016 | +1.30(+2.80%) |
Jan 07, 2019 | 46.54 | 46.97 | 46.14 | 46.63 | 6,758,228 | -0.01(-0.02%) |
Jan 04, 2019 | 44.99 | 46.65 | 44.99 | 46.64 | 6,414,104 | +1.36(+2.99%) |
Jan 03, 2019 | 45.08 | 45.59 | 44.82 | 45.28 | 3,052,859 | +0.21(+0.46%) |