Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.59 | 55.72 | 55.49 | 55.56 | 31,953,394 | -0.08(-0.14%) |
Feb 27, 2019 | 55.75 | 55.83 | 55.58 | 55.63 | 23,060,254 | -0.22(-0.40%) |
Feb 26, 2019 | 55.69 | 55.99 | 55.66 | 55.86 | 26,892,726 | +0.27(+0.48%) |
Feb 25, 2019 | 55.77 | 55.82 | 55.56 | 55.59 | 24,535,856 | +0.16(+0.30%) |
Feb 22, 2019 | 55.41 | 55.56 | 55.34 | 55.43 | 22,736,656 | +0.18(+0.33%) |
Feb 21, 2019 | 55.31 | 55.35 | 55.11 | 55.24 | 22,801,342 | -0.11(-0.20%) |
Feb 20, 2019 | 55.27 | 55.58 | 55.26 | 55.36 | 32,199,068 | +0.16(+0.28%) |
Feb 19, 2019 | 54.81 | 55.30 | 54.81 | 55.20 | 22,127,068 | +0.21(+0.38%) |
Feb 15, 2019 | 54.75 | 54.99 | 54.21 | 54.99 | 34,179,196 | +0.79(+1.45%) |
Feb 14, 2019 | 54.20 | 54.39 | 54.05 | 54.21 | 26,800,952 | +0.02(+0.03%) |
Feb 13, 2019 | 54.37 | 54.50 | 54.19 | 54.19 | 26,519,360 | +0.01(+0.02%) |
Feb 12, 2019 | 54.06 | 54.21 | 54.03 | 54.18 | 32,596,170 | +0.62(+1.16%) |
Feb 11, 2019 | 53.56 | 53.67 | 53.44 | 53.56 | 25,975,078 | -0.05(-0.10%) |
Feb 08, 2019 | 53.44 | 53.62 | 53.26 | 53.61 | 24,803,508 | -0.17(-0.32%) |
Feb 07, 2019 | 54.09 | 54.17 | 53.67 | 53.78 | 39,253,196 | -0.73(-1.33%) |
Feb 06, 2019 | 54.65 | 54.72 | 54.42 | 54.51 | 22,761,978 | -0.28(-0.50%) |
Feb 05, 2019 | 54.71 | 54.83 | 54.63 | 54.79 | 33,973,748 | +0.42(+0.78%) |
Feb 04, 2019 | 54.09 | 54.39 | 53.97 | 54.36 | 23,431,366 | +0.20(+0.37%) |
Feb 01, 2019 | 54.19 | 54.31 | 54.03 | 54.16 | 25,515,790 | -0.02(-0.03%) |
Jan 31, 2019 | 54.08 | 54.31 | 53.95 | 54.18 | 38,026,688 | +0.03(+0.05%) |
Jan 30, 2019 | 53.83 | 54.37 | 53.69 | 54.16 | 35,244,640 | +0.59(+1.10%) |
Jan 29, 2019 | 53.77 | 53.89 | 53.57 | 53.57 | 27,688,010 | +0.12(+0.23%) |
Jan 28, 2019 | 53.31 | 53.50 | 53.23 | 53.45 | 33,246,158 | -0.29(-0.55%) |
Jan 25, 2019 | 53.65 | 53.83 | 53.61 | 53.74 | 36,011,668 | +0.61(+1.14%) |
Jan 24, 2019 | 53.10 | 53.29 | 52.95 | 53.13 | 25,269,120 | +0.06(+0.11%) |
Jan 23, 2019 | 53.28 | 53.33 | 52.85 | 53.07 | 25,133,524 | +0.24(+0.46%) |
Jan 22, 2019 | 53.10 | 53.17 | 52.73 | 52.83 | 42,385,004 | -0.83(-1.55%) |
Jan 18, 2019 | 53.65 | 53.72 | 53.45 | 53.66 | 45,558,224 | +0.54(+1.01%) |
Jan 17, 2019 | 52.62 | 53.22 | 52.61 | 53.13 | 33,428,732 | +0.19(+0.36%) |
Jan 16, 2019 | 52.84 | 53.00 | 52.82 | 52.94 | 44,509,068 | +0.15(+0.28%) |
Jan 15, 2019 | 52.65 | 52.87 | 52.47 | 52.79 | 40,724,760 | +0.28(+0.53%) |
Jan 14, 2019 | 52.37 | 52.68 | 52.34 | 52.51 | 32,762,194 | -0.24(-0.46%) |
Jan 11, 2019 | 52.71 | 52.87 | 52.60 | 52.75 | 47,032,880 | -0.36(-0.68%) |
Jan 10, 2019 | 52.70 | 53.13 | 52.66 | 53.12 | 38,985,520 | +0.21(+0.39%) |
Jan 09, 2019 | 52.80 | 53.02 | 52.65 | 52.91 | 40,045,172 | +0.59(+1.12%) |
Jan 08, 2019 | 52.50 | 52.52 | 52.17 | 52.32 | 30,592,844 | +0.34(+0.65%) |
Jan 07, 2019 | 51.86 | 52.23 | 51.71 | 51.99 | 35,094,452 | +0.20(+0.38%) |
Jan 04, 2019 | 51.07 | 51.97 | 50.99 | 51.79 | 54,374,568 | +1.54(+3.06%) |
Jan 03, 2019 | 50.59 | 50.61 | 50.16 | 50.25 | 40,504,812 | -0.46(-0.90%) |
Jan 02, 2019 | 50.14 | 50.71 | 50.12 | 50.71 | 44,797,480 | -0.10(-0.20%) |
Dec 31, 2018 | 51.02 | 51.05 | 50.64 | 50.81 | 72,742,096 | +0.08(+0.15%) |
Dec 28, 2018 | 50.97 | 50.99 | 50.59 | 50.73 | 79,293,536 | +0.27(+0.53%) |
Dec 27, 2018 | 49.75 | 50.46 | 49.37 | 50.46 | 88,605,536 | +0.15(+0.29%) |
Dec 26, 2018 | 49.49 | 50.39 | 49.07 | 50.32 | 80,780,984 | +1.14(+2.32%) |
Dec 24, 2018 | 49.76 | 49.95 | 49.13 | 49.18 | 54,511,768 | -0.58(-1.16%) |
Dec 21, 2018 | 50.28 | 50.58 | 49.68 | 49.76 | 108,308,488 | -0.88(-1.74%) |
Dec 20, 2018 | 50.91 | 51.06 | 50.44 | 50.64 | 112,912,888 | -0.21(-0.41%) |
Dec 19, 2018 | 51.55 | 51.95 | 50.64 | 50.84 | 79,235,384 | -0.49(-0.96%) |
Dec 18, 2018 | 51.54 | 51.71 | 51.17 | 51.34 | 56,566,612 | +0.04(+0.08%) |
Dec 17, 2018 | 51.70 | 51.76 | 51.08 | 51.30 | 68,414,064 | -0.41(-0.79%) |
Dec 14, 2018 | 51.82 | 52.04 | 51.66 | 51.71 | 58,951,744 | -0.68(-1.29%) |
Dec 13, 2018 | 52.58 | 52.71 | 52.33 | 52.38 | 52,031,852 | -0.09(-0.18%) |
Dec 12, 2018 | 52.53 | 52.84 | 52.47 | 52.48 | 53,700,828 | +0.76(+1.47%) |
Dec 11, 2018 | 52.08 | 52.10 | 51.40 | 51.71 | 83,211,928 | +0.16(+0.32%) |
Dec 10, 2018 | 51.73 | 51.82 | 51.02 | 51.55 | 72,064,632 | -0.40(-0.77%) |
Dec 07, 2018 | 52.56 | 52.77 | 51.83 | 51.95 | 63,247,876 | -0.53(-1.01%) |
Dec 06, 2018 | 52.08 | 52.53 | 51.51 | 52.48 | 92,264,328 | -0.50(-0.94%) |
Dec 04, 2018 | 54.12 | 54.17 | 52.93 | 52.98 | 58,558,040 | -1.41(-2.59%) |