Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.10 | 49.88 | 49.01 | 49.50 | 6,381,627 | +0.59(+1.22%) |
Mar 28, 2019 | 48.78 | 49.65 | 48.74 | 48.91 | 7,372,265 | +0.22(+0.45%) |
Mar 27, 2019 | 48.28 | 48.75 | 47.84 | 48.69 | 6,465,852 | +0.24(+0.50%) |
Mar 26, 2019 | 48.40 | 49.11 | 48.21 | 48.45 | 7,134,652 | +0.18(+0.37%) |
Mar 25, 2019 | 48.77 | 48.82 | 48.00 | 48.27 | 5,837,225 | -0.56(-1.15%) |
Mar 22, 2019 | 49.79 | 50.03 | 48.81 | 48.83 | 6,205,382 | -0.93(-1.87%) |
Mar 21, 2019 | 49.06 | 49.93 | 48.86 | 49.76 | 4,850,525 | +0.63(+1.29%) |
Mar 20, 2019 | 49.79 | 49.91 | 48.92 | 49.13 | 6,610,100 | -0.77(-1.54%) |
Mar 19, 2019 | 49.65 | 50.22 | 49.52 | 49.90 | 7,516,166 | +0.54(+1.09%) |
Mar 18, 2019 | 49.07 | 49.36 | 48.75 | 49.36 | 6,769,214 | +0.35(+0.72%) |
Mar 15, 2019 | 48.48 | 49.05 | 48.28 | 49.00 | 12,491,028 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.80 | 48.10 | 48.37 | 7,402,991 | -0.06(-0.13%) |
Mar 13, 2019 | 48.04 | 48.49 | 47.74 | 48.43 | 7,310,197 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.91 | 47.47 | 47.73 | 7,206,070 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.80 | 46.82 | 47.48 | 7,205,181 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.59 | 46.42 | 46.87 | 12,664,972 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.85 | 46.61 | 46.78 | 12,390,108 | -1.02(-2.14%) |
Mar 06, 2019 | 49.70 | 49.88 | 47.64 | 47.81 | 19,670,234 | -1.80(-3.63%) |
Mar 05, 2019 | 50.75 | 50.90 | 49.27 | 49.61 | 15,280,021 | -1.05(-2.07%) |
Mar 04, 2019 | 52.39 | 52.42 | 50.30 | 50.65 | 13,893,158 | -1.46(-2.81%) |
Mar 01, 2019 | 55.44 | 55.69 | 51.70 | 52.12 | 13,163,035 | -3.58(-6.43%) |
Feb 28, 2019 | 55.87 | 56.24 | 55.52 | 55.70 | 9,936,944 | -0.14(-0.25%) |
Feb 27, 2019 | 55.62 | 56.01 | 55.47 | 55.84 | 5,061,035 | -0.09(-0.15%) |
Feb 26, 2019 | 55.95 | 56.12 | 55.46 | 55.93 | 4,471,576 | +0.13(+0.24%) |
Feb 25, 2019 | 55.50 | 56.07 | 55.35 | 55.80 | 5,506,120 | +0.69(+1.25%) |
Feb 22, 2019 | 55.11 | 55.24 | 54.63 | 55.11 | 6,299,448 | -0.03(-0.06%) |
Feb 21, 2019 | 56.04 | 56.10 | 54.97 | 55.14 | 5,728,523 | -1.04(-1.85%) |
Feb 20, 2019 | 57.10 | 57.32 | 55.98 | 56.18 | 10,073,100 | -2.06(-3.53%) |
Feb 19, 2019 | 57.50 | 58.64 | 57.43 | 58.24 | 8,147,130 | +0.78(+1.36%) |
Feb 15, 2019 | 57.05 | 57.77 | 56.85 | 57.45 | 5,969,068 | +1.03(+1.83%) |
Feb 14, 2019 | 56.08 | 56.69 | 55.78 | 56.42 | 4,927,036 | +0.09(+0.17%) |
Feb 13, 2019 | 55.88 | 56.55 | 55.80 | 56.33 | 4,959,433 | +0.68(+1.22%) |
Feb 12, 2019 | 55.34 | 55.98 | 54.98 | 55.65 | 5,117,777 | +0.85(+1.55%) |
Feb 11, 2019 | 54.63 | 54.86 | 54.46 | 54.80 | 4,477,829 | +0.27(+0.50%) |
Feb 08, 2019 | 55.06 | 55.14 | 54.07 | 54.53 | 5,322,751 | -0.84(-1.52%) |
Feb 07, 2019 | 55.33 | 55.50 | 54.73 | 55.37 | 5,954,528 | -0.21(-0.38%) |
Feb 06, 2019 | 55.22 | 55.77 | 55.12 | 55.58 | 5,576,063 | +0.12(+0.22%) |
Feb 05, 2019 | 55.51 | 55.78 | 55.09 | 55.46 | 6,734,239 | -0.12(-0.21%) |
Feb 04, 2019 | 55.86 | 55.90 | 55.14 | 55.57 | 6,988,876 | -0.33(-0.58%) |
Feb 01, 2019 | 56.29 | 56.42 | 55.62 | 55.90 | 5,969,674 | -0.30(-0.53%) |
Jan 31, 2019 | 55.60 | 56.45 | 55.60 | 56.20 | 9,379,404 | +0.51(+0.91%) |
Jan 30, 2019 | 55.53 | 56.02 | 55.36 | 55.69 | 5,299,602 | +0.09(+0.15%) |
Jan 29, 2019 | 55.64 | 55.84 | 55.12 | 55.60 | 4,326,772 | -0.06(-0.11%) |
Jan 28, 2019 | 55.50 | 55.74 | 54.80 | 55.67 | 5,256,986 | -0.24(-0.43%) |
Jan 25, 2019 | 55.92 | 56.32 | 55.67 | 55.91 | 6,714,582 | +0.44(+0.80%) |
Jan 24, 2019 | 55.78 | 55.84 | 55.11 | 55.46 | 5,339,906 | -0.30(-0.54%) |
Jan 23, 2019 | 56.07 | 56.30 | 55.22 | 55.77 | 5,384,883 | +0.09(+0.17%) |
Jan 22, 2019 | 56.09 | 56.24 | 55.29 | 55.67 | 7,172,882 | -0.65(-1.16%) |
Jan 18, 2019 | 56.32 | 56.68 | 55.96 | 56.33 | 7,123,490 | +0.34(+0.61%) |
Jan 17, 2019 | 55.48 | 56.20 | 55.44 | 55.99 | 4,646,472 | -0.01(-0.01%) |
Jan 16, 2019 | 56.00 | 56.45 | 55.87 | 55.99 | 4,867,348 | +0.16(+0.29%) |
Jan 15, 2019 | 55.19 | 55.98 | 55.06 | 55.83 | 5,215,948 | +0.89(+1.61%) |
Jan 14, 2019 | 55.53 | 55.60 | 54.71 | 54.94 | 7,646,332 | -0.82(-1.48%) |
Jan 11, 2019 | 56.46 | 56.48 | 55.32 | 55.77 | 7,309,685 | -0.60(-1.06%) |
Jan 10, 2019 | 56.02 | 56.58 | 55.41 | 56.37 | 6,597,179 | +0.19(+0.35%) |
Jan 09, 2019 | 55.85 | 56.50 | 55.63 | 56.17 | 8,124,099 | +0.67(+1.20%) |
Jan 08, 2019 | 54.84 | 55.74 | 54.55 | 55.50 | 8,242,827 | +1.09(+2.00%) |
Jan 07, 2019 | 53.78 | 54.86 | 53.52 | 54.41 | 7,858,927 | +0.31(+0.58%) |
Jan 04, 2019 | 53.22 | 54.55 | 52.88 | 54.10 | 8,832,032 | +1.74(+3.33%) |
Jan 03, 2019 | 52.73 | 52.95 | 51.89 | 52.36 | 7,494,114 | -0.55(-1.04%) |