Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.29 | 54.29 | 53.91 | 54.08 | 533,672 | +0.12(+0.23%) |
Mar 28, 2019 | 53.59 | 53.97 | 53.41 | 53.95 | 608,530 | +0.43(+0.81%) |
Mar 27, 2019 | 53.64 | 53.82 | 53.23 | 53.52 | 881,557 | -0.18(-0.33%) |
Mar 26, 2019 | 53.42 | 53.71 | 53.27 | 53.70 | 401,103 | +0.59(+1.11%) |
Mar 25, 2019 | 53.16 | 53.46 | 52.86 | 53.11 | 1,057,745 | -0.10(-0.19%) |
Mar 22, 2019 | 54.00 | 54.20 | 53.10 | 53.21 | 3,256,208 | -1.22(-2.25%) |
Mar 21, 2019 | 53.99 | 54.59 | 53.83 | 54.43 | 1,516,279 | +0.22(+0.40%) |
Mar 20, 2019 | 54.93 | 54.97 | 54.19 | 54.21 | 727,535 | -0.81(-1.48%) |
Mar 19, 2019 | 55.67 | 55.67 | 54.89 | 55.03 | 818,179 | -0.36(-0.65%) |
Mar 18, 2019 | 55.15 | 55.55 | 55.15 | 55.39 | 712,851 | +0.31(+0.56%) |
Mar 15, 2019 | 54.87 | 55.26 | 54.87 | 55.08 | 662,429 | +0.22(+0.41%) |
Mar 14, 2019 | 54.62 | 54.95 | 54.59 | 54.85 | 456,119 | +0.21(+0.39%) |
Mar 13, 2019 | 54.44 | 54.84 | 54.40 | 54.64 | 592,749 | +0.35(+0.64%) |
Mar 12, 2019 | 54.20 | 54.43 | 54.20 | 54.29 | 318,163 | +0.15(+0.29%) |
Mar 11, 2019 | 53.70 | 54.15 | 53.70 | 54.14 | 923,817 | +0.64(+1.19%) |
Mar 08, 2019 | 53.06 | 53.53 | 52.98 | 53.50 | 828,146 | +0.01(+0.03%) |
Mar 07, 2019 | 53.80 | 53.96 | 53.29 | 53.49 | 1,281,654 | -0.47(-0.88%) |
Mar 06, 2019 | 54.34 | 54.43 | 53.95 | 53.96 | 539,748 | -0.39(-0.71%) |
Mar 05, 2019 | 54.47 | 54.47 | 54.06 | 54.35 | 477,961 | -0.11(-0.21%) |
Mar 04, 2019 | 54.76 | 54.98 | 53.98 | 54.46 | 578,260 | -0.20(-0.37%) |
Mar 01, 2019 | 54.78 | 54.99 | 54.39 | 54.67 | 955,452 | +0.24(+0.44%) |
Feb 28, 2019 | 54.42 | 54.67 | 54.40 | 54.43 | 416,127 | -0.03(-0.05%) |
Feb 27, 2019 | 54.19 | 54.50 | 54.18 | 54.45 | 373,396 | +0.14(+0.26%) |
Feb 26, 2019 | 54.25 | 54.59 | 54.17 | 54.31 | 397,056 | -0.13(-0.24%) |
Feb 25, 2019 | 54.63 | 54.89 | 54.40 | 54.44 | 565,874 | +0.05(+0.09%) |
Feb 22, 2019 | 54.36 | 54.51 | 54.26 | 54.39 | 430,206 | +0.08(+0.14%) |
Feb 21, 2019 | 54.43 | 54.47 | 54.11 | 54.32 | 544,322 | -0.23(-0.42%) |
Feb 20, 2019 | 54.39 | 54.54 | 54.20 | 54.54 | 387,606 | +0.16(+0.30%) |
Feb 19, 2019 | 54.07 | 54.48 | 53.98 | 54.38 | 434,091 | +0.09(+0.16%) |
Feb 15, 2019 | 53.80 | 54.29 | 53.76 | 54.29 | 509,443 | +0.87(+1.64%) |
Feb 14, 2019 | 53.58 | 53.72 | 53.16 | 53.42 | 502,695 | -0.41(-0.75%) |
Feb 13, 2019 | 53.82 | 54.13 | 53.81 | 53.82 | 362,863 | +0.18(+0.34%) |
Feb 12, 2019 | 53.44 | 53.77 | 53.44 | 53.64 | 824,281 | +0.55(+1.03%) |
Feb 11, 2019 | 53.09 | 53.16 | 52.94 | 53.10 | 484,001 | +0.12(+0.23%) |
Feb 08, 2019 | 52.81 | 52.98 | 52.38 | 52.97 | 357,334 | -0.15(-0.28%) |
Feb 07, 2019 | 53.16 | 53.26 | 52.72 | 53.12 | 1,304,832 | -0.25(-0.46%) |
Feb 06, 2019 | 53.34 | 53.55 | 53.20 | 53.37 | 679,896 | -0.15(-0.28%) |
Feb 05, 2019 | 53.50 | 53.54 | 53.22 | 53.52 | 1,063,434 | +0.01(+0.03%) |
Feb 04, 2019 | 53.15 | 53.51 | 52.93 | 53.51 | 1,001,805 | +0.30(+0.56%) |
Feb 01, 2019 | 53.04 | 53.32 | 52.96 | 53.21 | 1,464,676 | +0.26(+0.49%) |
Jan 31, 2019 | 52.58 | 53.02 | 52.56 | 52.95 | 801,671 | +0.06(+0.12%) |
Jan 30, 2019 | 52.65 | 53.15 | 52.45 | 52.89 | 1,082,877 | +0.35(+0.66%) |
Jan 29, 2019 | 52.60 | 52.69 | 52.41 | 52.54 | 596,028 | -0.06(-0.11%) |
Jan 28, 2019 | 52.29 | 52.60 | 52.17 | 52.60 | 464,991 | -0.01(-0.03%) |
Jan 25, 2019 | 52.47 | 52.82 | 52.43 | 52.61 | 938,771 | +0.48(+0.93%) |
Jan 24, 2019 | 51.87 | 52.27 | 51.85 | 52.13 | 610,034 | +0.10(+0.20%) |
Jan 23, 2019 | 52.22 | 52.22 | 51.52 | 52.02 | 2,109,520 | +0.00(+0.00%) |
Jan 22, 2019 | 52.15 | 52.33 | 51.72 | 52.02 | 1,204,732 | -0.46(-0.89%) |
Jan 18, 2019 | 52.10 | 52.52 | 51.84 | 52.49 | 636,529 | +0.72(+1.38%) |
Jan 17, 2019 | 51.34 | 51.93 | 51.22 | 51.77 | 552,676 | +0.25(+0.49%) |
Jan 16, 2019 | 51.22 | 51.74 | 51.05 | 51.52 | 1,429,164 | +0.85(+1.68%) |
Jan 15, 2019 | 50.11 | 50.74 | 50.11 | 50.67 | 1,140,816 | +0.41(+0.82%) |
Jan 14, 2019 | 49.75 | 50.41 | 49.71 | 50.26 | 595,071 | +0.16(+0.31%) |
Jan 11, 2019 | 49.81 | 50.13 | 49.61 | 50.10 | 436,571 | +0.05(+0.09%) |
Jan 10, 2019 | 49.56 | 50.09 | 49.46 | 50.06 | 816,417 | +0.20(+0.41%) |
Jan 09, 2019 | 49.77 | 49.95 | 49.44 | 49.85 | 1,198,196 | +0.25(+0.50%) |
Jan 08, 2019 | 49.72 | 49.72 | 49.08 | 49.61 | 775,301 | +0.27(+0.55%) |
Jan 07, 2019 | 49.03 | 49.73 | 48.92 | 49.33 | 498,325 | +0.18(+0.36%) |
Jan 04, 2019 | 48.45 | 49.27 | 48.39 | 49.15 | 1,760,552 | +1.45(+3.04%) |
Jan 03, 2019 | 48.28 | 48.44 | 47.64 | 47.71 | 1,105,390 | -0.81(-1.66%) |