Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.07 | 54.88 | 53.88 | 54.32 | 1,909,112 | +0.48(+0.90%) |
Feb 27, 2019 | 53.58 | 54.04 | 53.46 | 53.84 | 2,846,237 | +0.06(+0.11%) |
Feb 26, 2019 | 53.90 | 54.06 | 53.64 | 53.78 | 1,284,055 | +0.00(+0.00%) |
Feb 25, 2019 | 54.84 | 54.84 | 53.78 | 53.78 | 2,728,573 | -0.78(-1.44%) |
Feb 22, 2019 | 54.19 | 54.68 | 53.30 | 54.56 | 1,394,037 | -0.13(-0.24%) |
Feb 21, 2019 | 54.27 | 55.23 | 53.81 | 54.69 | 1,617,740 | +0.61(+1.12%) |
Feb 20, 2019 | 53.71 | 55.65 | 53.71 | 54.09 | 3,507,958 | +0.25(+0.46%) |
Feb 19, 2019 | 53.44 | 54.05 | 53.03 | 53.84 | 1,855,694 | +0.18(+0.33%) |
Feb 15, 2019 | 53.21 | 53.88 | 52.95 | 53.66 | 1,835,788 | +0.94(+1.79%) |
Feb 14, 2019 | 52.31 | 53.17 | 52.26 | 52.72 | 2,709,983 | +0.14(+0.27%) |
Feb 13, 2019 | 52.08 | 52.65 | 51.47 | 52.58 | 5,596,293 | +0.43(+0.83%) |
Feb 12, 2019 | 53.05 | 54.62 | 51.99 | 52.15 | 8,665,728 | -5.44(-9.44%) |
Feb 11, 2019 | 57.37 | 57.61 | 56.92 | 57.58 | 2,845,082 | +0.37(+0.65%) |
Feb 08, 2019 | 57.64 | 57.92 | 56.79 | 57.21 | 1,910,813 | -0.56(-0.96%) |
Feb 07, 2019 | 57.84 | 58.25 | 57.44 | 57.77 | 1,350,958 | -0.09(-0.15%) |
Feb 06, 2019 | 58.34 | 58.75 | 57.35 | 57.86 | 1,636,376 | -0.74(-1.26%) |
Feb 05, 2019 | 58.37 | 59.24 | 58.07 | 58.60 | 2,052,483 | +0.58(+1.00%) |
Feb 04, 2019 | 58.08 | 58.29 | 57.59 | 58.02 | 1,314,535 | -0.13(-0.23%) |
Feb 01, 2019 | 58.75 | 59.01 | 58.07 | 58.15 | 1,561,566 | -0.54(-0.92%) |
Jan 31, 2019 | 57.72 | 58.74 | 57.44 | 58.69 | 1,444,491 | +1.13(+1.96%) |
Jan 30, 2019 | 57.26 | 58.05 | 56.69 | 57.56 | 1,167,236 | +0.51(+0.90%) |
Jan 29, 2019 | 56.69 | 57.16 | 56.18 | 57.05 | 1,086,601 | +0.53(+0.94%) |
Jan 28, 2019 | 56.55 | 56.70 | 55.87 | 56.52 | 1,041,895 | -0.22(-0.39%) |
Jan 25, 2019 | 56.26 | 57.42 | 56.23 | 56.74 | 1,648,963 | +0.89(+1.59%) |
Jan 24, 2019 | 56.47 | 56.57 | 55.51 | 55.85 | 1,687,349 | -0.91(-1.60%) |
Jan 23, 2019 | 56.72 | 56.97 | 56.25 | 56.76 | 1,330,467 | +0.28(+0.50%) |
Jan 22, 2019 | 55.99 | 56.52 | 55.36 | 56.47 | 2,288,808 | +0.42(+0.75%) |
Jan 18, 2019 | 54.80 | 56.17 | 54.80 | 56.05 | 1,850,884 | +1.62(+2.98%) |
Jan 17, 2019 | 53.87 | 54.70 | 53.82 | 54.43 | 2,034,561 | +0.46(+0.85%) |
Jan 16, 2019 | 54.71 | 55.13 | 53.91 | 53.97 | 1,425,292 | -1.03(-1.87%) |
Jan 15, 2019 | 55.06 | 55.26 | 54.39 | 55.00 | 1,293,166 | +0.06(+0.11%) |
Jan 14, 2019 | 55.55 | 55.84 | 54.79 | 54.94 | 2,960,098 | -0.86(-1.55%) |
Jan 11, 2019 | 55.75 | 56.11 | 55.26 | 55.80 | 1,752,478 | +0.42(+0.76%) |
Jan 10, 2019 | 54.06 | 55.69 | 53.88 | 55.38 | 3,025,598 | +1.64(+3.05%) |
Jan 09, 2019 | 53.31 | 54.00 | 52.84 | 53.74 | 1,487,442 | -0.15(-0.28%) |
Jan 08, 2019 | 52.86 | 54.15 | 52.34 | 53.89 | 2,208,540 | +1.40(+2.67%) |
Jan 07, 2019 | 52.27 | 53.21 | 51.88 | 52.49 | 2,733,102 | -0.11(-0.22%) |
Jan 04, 2019 | 51.28 | 52.93 | 51.28 | 52.61 | 1,817,060 | +1.62(+3.18%) |
Jan 03, 2019 | 50.22 | 51.19 | 49.91 | 50.99 | 2,271,028 | +0.69(+1.37%) |
Jan 02, 2019 | 49.23 | 50.75 | 48.72 | 50.30 | 1,868,626 | +0.82(+1.66%) |
Dec 31, 2018 | 49.22 | 49.59 | 48.40 | 49.48 | 2,215,227 | +0.19(+0.39%) |
Dec 28, 2018 | 49.95 | 50.32 | 49.07 | 49.29 | 2,725,080 | -0.53(-1.06%) |
Dec 27, 2018 | 49.06 | 49.83 | 48.20 | 49.81 | 2,611,619 | +0.33(+0.68%) |
Dec 26, 2018 | 48.73 | 49.49 | 48.10 | 49.48 | 4,266,474 | +0.89(+1.83%) |
Dec 24, 2018 | 48.84 | 49.21 | 47.73 | 48.59 | 1,232,750 | -0.31(-0.63%) |
Dec 21, 2018 | 50.43 | 51.65 | 48.84 | 48.90 | 3,296,906 | -1.53(-3.04%) |
Dec 20, 2018 | 50.79 | 51.50 | 49.92 | 50.43 | 2,469,644 | -0.47(-0.92%) |
Dec 19, 2018 | 52.33 | 53.04 | 50.68 | 50.90 | 2,353,975 | -1.35(-2.58%) |
Dec 18, 2018 | 53.58 | 54.66 | 51.83 | 52.25 | 2,550,293 | -1.12(-2.10%) |
Dec 17, 2018 | 54.49 | 54.88 | 53.11 | 53.36 | 2,554,435 | -1.26(-2.31%) |
Dec 14, 2018 | 55.21 | 55.50 | 54.48 | 54.62 | 1,816,039 | -1.06(-1.90%) |
Dec 13, 2018 | 55.91 | 56.55 | 55.28 | 55.68 | 1,913,135 | +0.11(+0.21%) |
Dec 12, 2018 | 55.58 | 57.06 | 55.51 | 55.57 | 3,103,279 | +0.47(+0.85%) |
Dec 11, 2018 | 55.51 | 56.11 | 54.79 | 55.10 | 1,390,553 | -0.18(-0.32%) |
Dec 10, 2018 | 56.15 | 56.17 | 54.36 | 55.28 | 1,606,707 | -0.56(-0.99%) |
Dec 07, 2018 | 56.52 | 57.60 | 55.53 | 55.83 | 2,231,458 | -0.96(-1.69%) |
Dec 06, 2018 | 56.58 | 56.84 | 55.58 | 56.79 | 2,238,396 | -0.36(-0.63%) |
Dec 04, 2018 | 58.04 | 58.42 | 57.02 | 57.15 | 2,297,743 | -1.12(-1.92%) |