Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.05 | 53.19 | 52.73 | 52.99 | 1,332,100 | +0.04(+0.08%) |
Mar 28, 2019 | 53.25 | 53.67 | 52.68 | 52.95 | 2,465,445 | -0.19(-0.36%) |
Mar 27, 2019 | 53.96 | 54.41 | 53.02 | 53.14 | 1,665,253 | -0.89(-1.65%) |
Mar 26, 2019 | 55.05 | 55.05 | 53.75 | 54.03 | 1,849,612 | -0.87(-1.58%) |
Mar 25, 2019 | 55.40 | 55.81 | 54.48 | 54.90 | 1,757,605 | -0.70(-1.26%) |
Mar 22, 2019 | 56.10 | 56.38 | 55.37 | 55.60 | 1,378,500 | -0.61(-1.09%) |
Mar 21, 2019 | 55.53 | 56.24 | 55.38 | 56.21 | 1,278,771 | +0.66(+1.19%) |
Mar 20, 2019 | 57.12 | 57.12 | 55.40 | 55.55 | 2,098,244 | -1.80(-3.14%) |
Mar 19, 2019 | 57.50 | 57.54 | 56.93 | 57.35 | 653,089 | +0.05(+0.09%) |
Mar 18, 2019 | 57.12 | 57.45 | 56.85 | 57.30 | 542,719 | +0.07(+0.12%) |
Mar 15, 2019 | 56.96 | 57.32 | 56.81 | 57.23 | 922,700 | +0.27(+0.47%) |
Mar 14, 2019 | 56.92 | 57.35 | 56.67 | 56.96 | 1,167,646 | -0.41(-0.71%) |
Mar 13, 2019 | 57.20 | 57.43 | 56.91 | 57.37 | 836,181 | +0.30(+0.53%) |
Mar 12, 2019 | 57.49 | 57.71 | 57.03 | 57.07 | 823,459 | -0.33(-0.57%) |
Mar 11, 2019 | 57.07 | 57.69 | 57.00 | 57.40 | 1,187,819 | -0.20(-0.35%) |
Mar 08, 2019 | 56.50 | 57.73 | 56.38 | 57.60 | 1,152,900 | +1.19(+2.11%) |
Mar 07, 2019 | 56.30 | 56.77 | 56.03 | 56.41 | 1,044,262 | +0.10(+0.18%) |
Mar 06, 2019 | 56.39 | 56.97 | 56.11 | 56.31 | 853,463 | +0.01(+0.02%) |
Mar 05, 2019 | 55.87 | 56.49 | 55.83 | 56.30 | 1,784,400 | +0.32(+0.57%) |
Mar 04, 2019 | 56.18 | 56.35 | 55.73 | 55.98 | 2,005,290 | -0.03(-0.05%) |
Mar 01, 2019 | 56.25 | 56.34 | 55.22 | 56.01 | 698,000 | -0.09(-0.16%) |
Feb 28, 2019 | 56.41 | 56.55 | 55.82 | 56.10 | 1,512,415 | -0.46(-0.81%) |
Feb 27, 2019 | 56.14 | 56.68 | 56.07 | 56.56 | 775,039 | +0.04(+0.07%) |
Feb 26, 2019 | 56.63 | 57.19 | 56.44 | 56.52 | 1,140,054 | -0.11(-0.19%) |
Feb 25, 2019 | 56.66 | 57.68 | 56.48 | 56.63 | 2,132,870 | +0.18(+0.32%) |
Feb 22, 2019 | 56.05 | 57.05 | 56.04 | 56.45 | 1,403,400 | +0.32(+0.57%) |
Feb 21, 2019 | 56.22 | 56.70 | 55.28 | 56.13 | 1,108,454 | -0.15(-0.27%) |
Feb 20, 2019 | 57.43 | 58.22 | 55.32 | 56.28 | 3,153,625 | -1.16(-2.02%) |
Feb 19, 2019 | 56.75 | 57.78 | 56.21 | 57.44 | 2,102,927 | +0.65(+1.14%) |
Feb 15, 2019 | 58.14 | 58.26 | 56.60 | 56.79 | 1,557,700 | -1.15(-1.98%) |
Feb 14, 2019 | 58.13 | 58.29 | 57.70 | 57.94 | 829,073 | -0.34(-0.58%) |
Feb 13, 2019 | 58.30 | 58.48 | 57.68 | 58.28 | 841,027 | +0.03(+0.05%) |
Feb 12, 2019 | 58.19 | 58.35 | 57.39 | 58.25 | 909,515 | +0.23(+0.40%) |
Feb 11, 2019 | 58.39 | 58.69 | 57.69 | 58.02 | 717,182 | -0.22(-0.38%) |
Feb 08, 2019 | 57.38 | 58.57 | 57.38 | 58.24 | 1,379,800 | +0.90(+1.57%) |
Feb 07, 2019 | 59.94 | 60.34 | 56.88 | 57.34 | 4,332,344 | -3.37(-5.55%) |
Feb 06, 2019 | 60.94 | 60.95 | 59.80 | 60.71 | 1,218,774 | -0.40(-0.65%) |
Feb 05, 2019 | 61.77 | 61.77 | 60.68 | 61.11 | 796,697 | -0.36(-0.59%) |
Feb 04, 2019 | 60.50 | 61.49 | 60.30 | 61.47 | 2,038,112 | +1.15(+1.91%) |
Feb 01, 2019 | 59.70 | 60.93 | 59.66 | 60.32 | 1,148,200 | +0.62(+1.04%) |
Jan 31, 2019 | 59.00 | 59.87 | 58.43 | 59.70 | 1,312,273 | +0.79(+1.34%) |
Jan 30, 2019 | 58.50 | 59.00 | 58.40 | 58.91 | 687,333 | +0.69(+1.19%) |
Jan 29, 2019 | 58.62 | 58.86 | 58.15 | 58.22 | 1,033,854 | -0.38(-0.65%) |
Jan 28, 2019 | 58.75 | 58.82 | 58.38 | 58.60 | 755,986 | -0.35(-0.59%) |
Jan 25, 2019 | 59.15 | 59.77 | 58.44 | 58.95 | 772,600 | -0.20(-0.34%) |
Jan 24, 2019 | 59.75 | 59.80 | 58.88 | 59.15 | 1,138,643 | -0.56(-0.94%) |
Jan 23, 2019 | 59.60 | 59.93 | 59.30 | 59.71 | 982,094 | +0.29(+0.49%) |
Jan 22, 2019 | 59.40 | 59.80 | 58.70 | 59.42 | 1,168,487 | -0.28(-0.47%) |
Jan 18, 2019 | 59.08 | 59.90 | 58.86 | 59.70 | 1,249,800 | +0.96(+1.63%) |
Jan 17, 2019 | 58.05 | 59.10 | 58.05 | 58.74 | 1,144,810 | +0.64(+1.10%) |
Jan 16, 2019 | 57.53 | 58.29 | 57.48 | 58.10 | 1,085,055 | +0.68(+1.18%) |
Jan 15, 2019 | 56.55 | 57.50 | 56.12 | 57.42 | 896,934 | +1.11(+1.97%) |
Jan 14, 2019 | 56.88 | 57.11 | 56.03 | 56.31 | 862,046 | -0.60(-1.05%) |
Jan 11, 2019 | 57.00 | 57.15 | 56.47 | 56.91 | 1,042,500 | -0.24(-0.42%) |
Jan 10, 2019 | 57.89 | 58.27 | 56.86 | 57.15 | 2,899,186 | -0.95(-1.64%) |
Jan 09, 2019 | 58.00 | 59.50 | 57.87 | 58.10 | 1,540,019 | -0.29(-0.50%) |
Jan 08, 2019 | 59.05 | 59.37 | 58.17 | 58.39 | 891,182 | -0.41(-0.70%) |
Jan 07, 2019 | 58.79 | 59.45 | 58.50 | 58.80 | 995,609 | +0.12(+0.20%) |
Jan 04, 2019 | 58.44 | 59.07 | 57.94 | 58.68 | 1,110,700 | +0.74(+1.28%) |
Jan 03, 2019 | 59.10 | 59.88 | 57.79 | 57.94 | 1,150,998 | -1.39(-2.34%) |