Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.64 | 59.27 | 58.46 | 59.09 | 7,784,333 | +0.54(+0.92%) |
Feb 27, 2019 | 58.08 | 58.60 | 58.06 | 58.55 | 4,564,621 | +0.35(+0.60%) |
Feb 26, 2019 | 59.07 | 59.16 | 57.75 | 58.20 | 5,531,972 | -0.97(-1.64%) |
Feb 25, 2019 | 59.16 | 59.26 | 58.55 | 59.17 | 4,762,294 | +0.06(+0.09%) |
Feb 22, 2019 | 58.71 | 59.11 | 58.34 | 59.11 | 4,086,902 | +0.56(+0.96%) |
Feb 21, 2019 | 57.77 | 58.63 | 57.74 | 58.55 | 5,035,622 | +0.63(+1.09%) |
Feb 20, 2019 | 57.89 | 58.11 | 57.68 | 57.92 | 7,218,156 | +0.00(+0.00%) |
Feb 19, 2019 | 57.71 | 58.03 | 57.51 | 57.92 | 7,720,254 | +0.22(+0.38%) |
Feb 15, 2019 | 57.69 | 57.95 | 57.51 | 57.70 | 5,919,286 | +0.28(+0.49%) |
Feb 14, 2019 | 57.70 | 58.03 | 57.35 | 57.42 | 4,623,910 | -0.28(-0.48%) |
Feb 13, 2019 | 57.49 | 57.82 | 57.26 | 57.70 | 9,184,230 | +0.04(+0.07%) |
Feb 12, 2019 | 57.46 | 57.96 | 57.03 | 57.66 | 5,000,645 | +0.31(+0.54%) |
Feb 11, 2019 | 57.40 | 57.78 | 57.11 | 57.35 | 4,413,116 | -0.19(-0.33%) |
Feb 08, 2019 | 57.19 | 57.55 | 56.99 | 57.54 | 5,282,465 | +0.30(+0.52%) |
Feb 07, 2019 | 56.56 | 57.24 | 56.23 | 57.24 | 4,313,602 | +0.69(+1.23%) |
Feb 06, 2019 | 56.54 | 56.69 | 56.14 | 56.55 | 3,673,946 | -0.11(-0.19%) |
Feb 05, 2019 | 56.17 | 56.71 | 55.96 | 56.66 | 5,130,638 | +0.38(+0.67%) |
Feb 04, 2019 | 55.81 | 56.48 | 55.54 | 56.28 | 7,539,316 | +0.38(+0.68%) |
Feb 01, 2019 | 55.47 | 56.21 | 55.15 | 55.90 | 6,462,285 | +0.57(+1.04%) |
Jan 31, 2019 | 54.70 | 55.61 | 54.38 | 55.33 | 10,736,888 | +0.63(+1.15%) |
Jan 30, 2019 | 53.95 | 54.91 | 53.95 | 54.70 | 7,066,432 | +0.59(+1.09%) |
Jan 29, 2019 | 54.19 | 54.31 | 53.79 | 54.10 | 7,326,223 | +0.25(+0.47%) |
Jan 28, 2019 | 54.33 | 54.53 | 53.78 | 53.85 | 10,131,612 | -0.62(-1.14%) |
Jan 25, 2019 | 54.21 | 54.76 | 54.21 | 54.47 | 7,137,194 | +0.02(+0.04%) |
Jan 24, 2019 | 54.80 | 54.91 | 53.95 | 54.45 | 6,306,258 | -0.24(-0.43%) |
Jan 23, 2019 | 54.03 | 54.73 | 54.02 | 54.69 | 6,354,950 | +0.66(+1.22%) |
Jan 22, 2019 | 54.10 | 54.33 | 53.58 | 54.03 | 6,959,732 | -0.14(-0.26%) |
Jan 18, 2019 | 54.46 | 54.51 | 53.80 | 54.17 | 5,268,246 | -0.13(-0.25%) |
Jan 17, 2019 | 54.16 | 54.55 | 53.99 | 54.30 | 5,312,335 | -0.02(-0.04%) |
Jan 16, 2019 | 54.10 | 54.37 | 53.65 | 54.33 | 7,089,970 | +0.07(+0.13%) |
Jan 15, 2019 | 53.18 | 54.31 | 53.10 | 54.25 | 7,339,327 | +0.72(+1.34%) |
Jan 14, 2019 | 54.63 | 54.64 | 53.34 | 53.54 | 9,203,771 | -1.48(-2.69%) |
Jan 11, 2019 | 56.07 | 56.28 | 54.68 | 55.02 | 7,129,449 | -1.61(-2.85%) |
Jan 10, 2019 | 56.98 | 57.42 | 55.66 | 56.63 | 9,225,348 | -0.25(-0.44%) |
Jan 09, 2019 | 56.92 | 57.30 | 56.48 | 56.88 | 5,060,882 | -0.09(-0.17%) |
Jan 08, 2019 | 56.33 | 57.02 | 56.07 | 56.98 | 6,923,608 | +0.65(+1.16%) |
Jan 07, 2019 | 56.63 | 57.02 | 55.96 | 56.33 | 6,359,559 | -0.55(-0.97%) |
Jan 04, 2019 | 55.66 | 57.06 | 55.64 | 56.88 | 5,798,422 | +1.08(+1.93%) |
Jan 03, 2019 | 56.03 | 56.37 | 55.36 | 55.80 | 7,953,528 | -0.27(-0.48%) |
Jan 02, 2019 | 56.24 | 56.30 | 55.32 | 56.07 | 8,097,345 | -0.22(-0.39%) |
Dec 31, 2018 | 57.75 | 57.97 | 55.99 | 56.29 | 14,991,192 | -1.42(-2.46%) |
Dec 28, 2018 | 57.81 | 58.31 | 57.45 | 57.70 | 5,895,291 | +0.01(+0.01%) |
Dec 27, 2018 | 56.95 | 57.70 | 56.22 | 57.70 | 11,989,942 | +0.75(+1.31%) |
Dec 26, 2018 | 56.16 | 56.95 | 55.26 | 56.95 | 5,809,690 | +0.93(+1.66%) |
Dec 24, 2018 | 59.00 | 59.45 | 55.77 | 56.02 | 4,462,825 | -2.97(-5.03%) |
Dec 21, 2018 | 59.51 | 60.57 | 58.71 | 58.99 | 11,816,228 | +0.06(+0.09%) |
Dec 20, 2018 | 58.65 | 59.59 | 58.11 | 58.93 | 10,192,287 | +0.56(+0.96%) |
Dec 19, 2018 | 58.48 | 58.71 | 57.89 | 58.37 | 9,161,322 | +0.41(+0.71%) |
Dec 18, 2018 | 58.76 | 59.36 | 57.85 | 57.96 | 7,206,226 | -0.32(-0.55%) |
Dec 17, 2018 | 60.64 | 60.76 | 58.01 | 58.29 | 10,943,381 | -2.30(-3.80%) |
Dec 14, 2018 | 59.97 | 60.80 | 59.51 | 60.59 | 11,529,811 | +0.69(+1.14%) |
Dec 13, 2018 | 59.41 | 60.20 | 59.41 | 59.90 | 6,269,718 | +0.62(+1.05%) |
Dec 12, 2018 | 60.17 | 60.39 | 59.22 | 59.28 | 6,444,704 | -0.78(-1.30%) |
Dec 11, 2018 | 60.01 | 60.35 | 59.83 | 60.06 | 5,066,530 | -0.02(-0.03%) |
Dec 10, 2018 | 59.67 | 60.13 | 58.17 | 60.08 | 7,343,782 | +0.52(+0.87%) |
Dec 07, 2018 | 59.05 | 60.15 | 58.67 | 59.56 | 6,643,454 | +0.65(+1.11%) |
Dec 06, 2018 | 58.88 | 59.00 | 57.78 | 58.90 | 6,974,469 | +0.23(+0.40%) |
Dec 04, 2018 | 58.71 | 59.55 | 58.44 | 58.67 | 7,000,623 | +0.15(+0.25%) |