Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.50 | 56.32 | 55.49 | 55.93 | 30,885,506 | +0.19(+0.35%) |
Feb 27, 2019 | 55.28 | 55.84 | 54.99 | 55.74 | 19,396,106 | +0.05(+0.08%) |
Feb 26, 2019 | 55.22 | 55.91 | 54.93 | 55.69 | 29,463,750 | +0.29(+0.52%) |
Feb 25, 2019 | 55.74 | 55.86 | 55.30 | 55.41 | 28,279,704 | -0.05(-0.09%) |
Feb 22, 2019 | 54.98 | 55.50 | 54.72 | 55.46 | 21,013,886 | +0.67(+1.22%) |
Feb 21, 2019 | 55.48 | 55.53 | 54.56 | 54.79 | 28,334,526 | -0.84(-1.51%) |
Feb 20, 2019 | 55.94 | 56.11 | 55.20 | 55.63 | 21,629,084 | -0.24(-0.43%) |
Feb 19, 2019 | 55.44 | 56.03 | 55.44 | 55.86 | 20,952,256 | +0.25(+0.44%) |
Feb 15, 2019 | 56.44 | 56.52 | 55.47 | 55.62 | 29,028,996 | -0.40(-0.72%) |
Feb 14, 2019 | 55.84 | 56.35 | 55.46 | 56.02 | 18,951,020 | +0.08(+0.13%) |
Feb 13, 2019 | 56.19 | 56.67 | 55.86 | 55.94 | 21,000,250 | -0.06(-0.11%) |
Feb 12, 2019 | 55.28 | 56.20 | 55.23 | 56.00 | 32,219,262 | +1.32(+2.41%) |
Feb 11, 2019 | 54.79 | 55.23 | 54.58 | 54.69 | 21,301,372 | -0.00(-0.00%) |
Feb 08, 2019 | 54.29 | 54.88 | 54.27 | 54.69 | 21,538,482 | -0.18(-0.33%) |
Feb 07, 2019 | 55.15 | 55.18 | 54.24 | 54.87 | 40,864,608 | -0.82(-1.48%) |
Feb 06, 2019 | 56.91 | 57.28 | 55.58 | 55.70 | 42,099,372 | -1.54(-2.68%) |
Feb 05, 2019 | 56.18 | 57.28 | 55.80 | 57.23 | 70,726,288 | +0.66(+1.16%) |
Feb 04, 2019 | 55.57 | 56.58 | 55.39 | 56.58 | 50,931,152 | +1.10(+1.99%) |
Feb 01, 2019 | 55.56 | 56.19 | 55.18 | 55.47 | 29,277,278 | -0.28(-0.50%) |
Jan 31, 2019 | 55.09 | 55.80 | 54.71 | 55.76 | 30,718,876 | +1.36(+2.51%) |
Jan 30, 2019 | 53.36 | 54.49 | 53.28 | 54.39 | 25,574,690 | +1.42(+2.68%) |
Jan 29, 2019 | 53.57 | 53.70 | 52.73 | 52.97 | 20,181,880 | -0.47(-0.88%) |
Jan 28, 2019 | 53.94 | 54.09 | 53.13 | 53.44 | 25,700,192 | -1.04(-1.92%) |
Jan 25, 2019 | 54.19 | 54.64 | 54.03 | 54.49 | 22,409,472 | +0.85(+1.59%) |
Jan 24, 2019 | 53.76 | 53.91 | 52.97 | 53.63 | 27,256,942 | -0.08(-0.16%) |
Jan 23, 2019 | 53.81 | 54.18 | 52.93 | 53.72 | 19,352,536 | +0.25(+0.47%) |
Jan 22, 2019 | 54.34 | 54.51 | 53.11 | 53.47 | 32,276,526 | -1.39(-2.53%) |
Jan 18, 2019 | 54.94 | 55.35 | 54.48 | 54.85 | 39,154,504 | +0.42(+0.77%) |
Jan 17, 2019 | 53.91 | 54.53 | 53.61 | 54.43 | 24,509,738 | +0.45(+0.83%) |
Jan 16, 2019 | 53.94 | 54.56 | 53.91 | 53.99 | 26,596,992 | +0.19(+0.35%) |
Jan 15, 2019 | 52.45 | 53.94 | 52.31 | 53.80 | 29,087,862 | +1.62(+3.11%) |
Jan 14, 2019 | 52.29 | 52.52 | 52.00 | 52.18 | 22,687,308 | -0.62(-1.18%) |
Jan 11, 2019 | 53.10 | 53.13 | 52.36 | 52.80 | 30,448,610 | -0.66(-1.23%) |
Jan 10, 2019 | 53.32 | 53.50 | 52.83 | 53.46 | 28,934,028 | -0.22(-0.40%) |
Jan 09, 2019 | 54.02 | 54.07 | 53.26 | 53.67 | 23,995,094 | -0.08(-0.15%) |
Jan 08, 2019 | 53.74 | 54.17 | 52.97 | 53.75 | 35,338,868 | +0.39(+0.74%) |
Jan 07, 2019 | 53.51 | 53.64 | 52.68 | 53.36 | 39,618,512 | -0.12(-0.22%) |
Jan 04, 2019 | 51.57 | 53.48 | 51.31 | 53.47 | 41,923,652 | +2.73(+5.38%) |
Jan 03, 2019 | 51.99 | 52.79 | 50.65 | 50.75 | 37,205,868 | -1.49(-2.85%) |
Jan 02, 2019 | 50.77 | 52.56 | 50.73 | 52.23 | 30,636,964 | +0.51(+0.99%) |
Dec 31, 2018 | 52.49 | 52.58 | 51.12 | 51.72 | 29,907,994 | -0.07(-0.14%) |
Dec 28, 2018 | 52.42 | 52.72 | 51.60 | 51.80 | 28,306,174 | -0.34(-0.65%) |
Dec 27, 2018 | 50.80 | 52.14 | 49.79 | 52.13 | 42,134,852 | +0.22(+0.43%) |
Dec 26, 2018 | 49.39 | 51.94 | 49.09 | 51.91 | 47,443,168 | +3.16(+6.48%) |
Dec 24, 2018 | 48.64 | 50.12 | 48.45 | 48.76 | 31,842,194 | -0.17(-0.34%) |
Dec 21, 2018 | 50.71 | 51.14 | 48.63 | 48.92 | 92,020,592 | -1.49(-2.96%) |
Dec 20, 2018 | 50.85 | 51.65 | 49.76 | 50.41 | 53,278,820 | -0.68(-1.33%) |
Dec 19, 2018 | 51.64 | 53.04 | 50.35 | 51.09 | 49,617,536 | -0.28(-0.55%) |
Dec 18, 2018 | 51.25 | 52.41 | 51.01 | 51.38 | 42,190,576 | +0.61(+1.20%) |
Dec 17, 2018 | 51.82 | 52.60 | 50.34 | 50.77 | 47,694,732 | -1.28(-2.45%) |
Dec 14, 2018 | 52.44 | 53.07 | 51.98 | 52.05 | 33,770,384 | -0.99(-1.86%) |
Dec 13, 2018 | 53.34 | 53.93 | 52.64 | 53.03 | 26,615,772 | -0.09(-0.17%) |
Dec 12, 2018 | 53.34 | 54.02 | 53.08 | 53.12 | 30,500,548 | +0.60(+1.13%) |
Dec 11, 2018 | 52.76 | 52.97 | 51.93 | 52.53 | 27,155,746 | +0.61(+1.17%) |
Dec 10, 2018 | 51.69 | 52.36 | 51.11 | 51.92 | 36,165,728 | +0.15(+0.29%) |
Dec 07, 2018 | 52.94 | 53.70 | 51.37 | 51.77 | 42,071,820 | -1.61(-3.01%) |
Dec 06, 2018 | 51.65 | 53.50 | 51.48 | 53.38 | 55,415,748 | +0.89(+1.70%) |
Dec 04, 2018 | 55.09 | 55.16 | 52.44 | 52.48 | 46,955,372 | -2.78(-5.03%) |