Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.34 | 59.40 | 59.09 | 59.36 | 1,923,470 | +0.35(+0.59%) |
Mar 28, 2019 | 58.87 | 59.06 | 58.60 | 59.01 | 1,667,131 | +0.28(+0.47%) |
Mar 27, 2019 | 59.02 | 59.13 | 58.31 | 58.73 | 2,402,422 | -0.29(-0.48%) |
Mar 26, 2019 | 58.95 | 59.23 | 58.67 | 59.01 | 1,896,741 | +0.48(+0.82%) |
Mar 25, 2019 | 58.54 | 58.79 | 58.22 | 58.54 | 2,244,398 | -0.07(-0.13%) |
Mar 22, 2019 | 59.53 | 59.62 | 58.56 | 58.61 | 2,917,212 | -1.23(-2.05%) |
Mar 21, 2019 | 58.99 | 59.92 | 58.98 | 59.83 | 1,576,440 | +0.68(+1.15%) |
Mar 20, 2019 | 59.33 | 59.59 | 58.88 | 59.15 | 1,839,444 | -0.23(-0.39%) |
Mar 19, 2019 | 59.62 | 59.76 | 59.16 | 59.38 | 1,653,557 | -0.04(-0.06%) |
Mar 18, 2019 | 59.22 | 59.47 | 59.15 | 59.42 | 1,541,992 | +0.28(+0.47%) |
Mar 15, 2019 | 59.02 | 59.36 | 59.00 | 59.15 | 1,362,253 | +0.23(+0.39%) |
Mar 14, 2019 | 58.95 | 59.02 | 58.79 | 58.92 | 973,478 | -0.04(-0.06%) |
Mar 13, 2019 | 58.76 | 59.15 | 58.71 | 58.95 | 1,673,116 | +0.41(+0.71%) |
Mar 12, 2019 | 58.46 | 58.70 | 58.45 | 58.54 | 6,652,383 | +0.16(+0.27%) |
Mar 11, 2019 | 57.69 | 58.40 | 57.67 | 58.38 | 2,498,350 | +0.85(+1.48%) |
Mar 08, 2019 | 57.17 | 57.56 | 57.10 | 57.53 | 2,065,541 | -0.11(-0.19%) |
Mar 07, 2019 | 58.02 | 58.05 | 57.43 | 57.64 | 2,434,172 | -0.48(-0.82%) |
Mar 06, 2019 | 58.57 | 58.60 | 58.03 | 58.12 | 1,702,928 | -0.43(-0.74%) |
Mar 05, 2019 | 58.70 | 58.71 | 58.43 | 58.55 | 1,175,603 | -0.13(-0.22%) |
Mar 04, 2019 | 59.15 | 59.23 | 58.13 | 58.68 | 1,976,790 | -0.27(-0.45%) |
Mar 01, 2019 | 58.90 | 59.01 | 58.56 | 58.94 | 1,538,347 | +0.43(+0.74%) |
Feb 28, 2019 | 58.64 | 58.72 | 58.48 | 58.51 | 1,676,136 | -0.18(-0.31%) |
Feb 27, 2019 | 58.51 | 58.76 | 58.32 | 58.70 | 2,099,887 | +0.03(+0.05%) |
Feb 26, 2019 | 58.66 | 58.88 | 58.61 | 58.67 | 2,860,480 | -0.09(-0.16%) |
Feb 25, 2019 | 59.02 | 59.13 | 58.73 | 58.76 | 4,190,358 | +0.07(+0.13%) |
Feb 22, 2019 | 58.46 | 58.72 | 58.39 | 58.69 | 7,277,584 | +0.38(+0.65%) |
Feb 21, 2019 | 58.39 | 58.50 | 58.07 | 58.31 | 12,480,387 | -0.19(-0.33%) |
Feb 20, 2019 | 58.37 | 58.59 | 58.26 | 58.50 | 1,445,901 | +0.13(+0.22%) |
Feb 19, 2019 | 58.13 | 58.54 | 58.11 | 58.37 | 1,693,726 | +0.08(+0.14%) |
Feb 15, 2019 | 58.05 | 58.30 | 57.99 | 58.29 | 1,347,769 | +0.65(+1.13%) |
Feb 14, 2019 | 57.49 | 57.89 | 57.31 | 57.64 | 1,857,412 | -0.10(-0.17%) |
Feb 13, 2019 | 57.75 | 57.91 | 57.62 | 57.74 | 1,375,280 | +0.17(+0.29%) |
Feb 12, 2019 | 57.20 | 57.62 | 57.20 | 57.57 | 2,392,670 | +0.73(+1.28%) |
Feb 11, 2019 | 56.91 | 56.96 | 56.69 | 56.85 | 1,285,271 | +0.08(+0.15%) |
Feb 08, 2019 | 56.41 | 56.77 | 56.22 | 56.77 | 1,928,760 | +0.06(+0.11%) |
Feb 07, 2019 | 56.85 | 56.96 | 56.28 | 56.70 | 1,966,066 | -0.48(-0.84%) |
Feb 06, 2019 | 57.23 | 57.32 | 57.03 | 57.18 | 2,512,107 | -0.13(-0.22%) |
Feb 05, 2019 | 57.16 | 57.35 | 57.02 | 57.31 | 3,469,422 | +0.26(+0.45%) |
Feb 04, 2019 | 56.65 | 57.05 | 56.49 | 57.05 | 1,607,945 | +0.40(+0.71%) |
Feb 01, 2019 | 56.60 | 56.81 | 56.44 | 56.65 | 1,870,933 | +0.13(+0.23%) |
Jan 31, 2019 | 56.05 | 56.65 | 56.02 | 56.52 | 2,476,641 | +0.46(+0.82%) |
Jan 30, 2019 | 55.58 | 56.26 | 55.36 | 56.06 | 1,659,511 | +0.81(+1.46%) |
Jan 29, 2019 | 55.37 | 55.46 | 55.06 | 55.25 | 4,179,179 | -0.08(-0.15%) |
Jan 28, 2019 | 55.22 | 55.33 | 54.91 | 55.33 | 4,025,634 | -0.36(-0.64%) |
Jan 25, 2019 | 55.63 | 55.85 | 55.54 | 55.69 | 2,230,854 | +0.49(+0.88%) |
Jan 24, 2019 | 55.05 | 55.30 | 54.89 | 55.21 | 2,073,979 | +0.12(+0.22%) |
Jan 23, 2019 | 55.28 | 55.42 | 54.55 | 55.09 | 1,993,334 | +0.04(+0.07%) |
Jan 22, 2019 | 55.46 | 55.58 | 54.68 | 55.05 | 5,351,185 | -0.74(-1.33%) |
Jan 18, 2019 | 55.48 | 55.91 | 55.30 | 55.79 | 4,302,930 | +0.73(+1.32%) |
Jan 17, 2019 | 54.49 | 55.29 | 54.47 | 55.07 | 4,432,048 | +0.40(+0.74%) |
Jan 16, 2019 | 54.57 | 54.86 | 54.56 | 54.66 | 3,955,193 | +0.18(+0.34%) |
Jan 15, 2019 | 53.98 | 54.54 | 53.98 | 54.48 | 16,559,587 | +0.58(+1.07%) |
Jan 14, 2019 | 53.81 | 54.09 | 53.71 | 53.90 | 5,830,756 | -0.33(-0.61%) |
Jan 11, 2019 | 53.97 | 54.23 | 53.83 | 54.23 | 2,004,665 | +0.02(+0.03%) |
Jan 10, 2019 | 53.66 | 54.25 | 53.49 | 54.21 | 1,070,188 | +0.22(+0.41%) |
Jan 09, 2019 | 53.88 | 54.16 | 53.61 | 53.99 | 1,804,315 | +0.30(+0.56%) |
Jan 08, 2019 | 53.72 | 53.76 | 53.09 | 53.69 | 2,143,117 | +0.54(+1.02%) |
Jan 07, 2019 | 52.76 | 53.47 | 52.58 | 53.15 | 4,452,671 | +0.50(+0.94%) |
Jan 04, 2019 | 51.63 | 52.79 | 51.56 | 52.65 | 3,593,979 | +1.74(+3.41%) |
Jan 03, 2019 | 51.73 | 51.75 | 50.84 | 50.92 | 2,109,952 | -1.18(-2.26%) |