Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.57 | 59.82 | 59.30 | 59.78 | 3,476,319 | +0.79(+1.35%) |
Mar 28, 2019 | 58.68 | 59.23 | 58.49 | 58.98 | 2,041,549 | +0.36(+0.61%) |
Mar 27, 2019 | 58.79 | 58.90 | 58.29 | 58.62 | 1,974,538 | -0.11(-0.19%) |
Mar 26, 2019 | 58.59 | 59.04 | 58.35 | 58.74 | 2,368,875 | +0.70(+1.20%) |
Mar 25, 2019 | 58.32 | 58.65 | 57.77 | 58.04 | 4,153,509 | -0.33(-0.57%) |
Mar 22, 2019 | 60.03 | 60.18 | 58.32 | 58.37 | 3,988,678 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.60 | 59.20 | 60.47 | 4,127,997 | +0.86(+1.44%) |
Mar 20, 2019 | 59.67 | 60.15 | 59.09 | 59.61 | 4,471,429 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.54 | 59.49 | 59.73 | 2,802,694 | -0.32(-0.54%) |
Mar 18, 2019 | 58.88 | 60.16 | 58.88 | 60.06 | 4,513,742 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.78 | 12,650,783 | -0.13(-0.22%) |
Mar 14, 2019 | 59.21 | 59.37 | 58.82 | 58.91 | 3,524,823 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.30 | 4,545,034 | +0.52(+0.89%) |
Mar 12, 2019 | 59.00 | 59.35 | 58.70 | 58.77 | 3,491,862 | -0.10(-0.18%) |
Mar 11, 2019 | 57.96 | 58.90 | 57.95 | 58.88 | 4,387,856 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.34 | 57.54 | 58.14 | 4,439,984 | -0.61(-1.04%) |
Mar 07, 2019 | 59.02 | 59.02 | 57.98 | 58.75 | 4,116,557 | -0.35(-0.59%) |
Mar 06, 2019 | 59.27 | 59.37 | 59.02 | 59.10 | 3,371,043 | -0.03(-0.04%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.11 | 59.13 | 2,759,314 | -0.29(-0.48%) |
Mar 04, 2019 | 60.06 | 60.27 | 58.96 | 59.42 | 3,368,906 | -0.30(-0.50%) |
Mar 01, 2019 | 59.92 | 60.16 | 59.39 | 59.71 | 3,182,053 | +0.22(+0.37%) |
Feb 28, 2019 | 59.71 | 59.79 | 59.33 | 59.50 | 3,008,512 | -0.34(-0.57%) |
Feb 27, 2019 | 59.54 | 59.94 | 59.32 | 59.84 | 1,648,378 | +0.17(+0.29%) |
Feb 26, 2019 | 59.68 | 60.09 | 59.62 | 59.66 | 2,405,229 | -0.36(-0.60%) |
Feb 25, 2019 | 60.24 | 60.49 | 59.86 | 60.02 | 3,190,967 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.85 | 2,697,414 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.68 | 58.99 | 59.14 | 2,902,419 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.99 | 59.26 | 59.87 | 4,408,970 | +0.60(+1.02%) |
Feb 19, 2019 | 59.36 | 59.55 | 58.88 | 59.27 | 2,839,936 | -0.37(-0.61%) |
Feb 15, 2019 | 58.61 | 59.70 | 58.39 | 59.64 | 4,468,620 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.04 | 4,993,876 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.95 | 59.30 | 3,661,556 | +0.29(+0.50%) |
Feb 12, 2019 | 58.55 | 59.22 | 58.26 | 59.00 | 3,124,774 | +1.00(+1.72%) |
Feb 11, 2019 | 57.96 | 58.16 | 57.63 | 58.00 | 3,120,164 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.91 | 56.99 | 57.85 | 5,228,389 | +0.35(+0.60%) |
Feb 07, 2019 | 57.64 | 57.92 | 57.12 | 57.50 | 4,568,003 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,729,501 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.32 | 56.51 | 57.99 | 7,910,821 | -0.65(-1.11%) |
Feb 04, 2019 | 57.86 | 58.75 | 57.45 | 58.64 | 7,690,639 | +0.87(+1.50%) |
Feb 01, 2019 | 57.17 | 57.80 | 56.82 | 57.77 | 4,391,949 | +1.02(+1.80%) |
Jan 31, 2019 | 56.99 | 57.13 | 56.40 | 56.75 | 6,932,596 | -0.19(-0.33%) |
Jan 30, 2019 | 55.71 | 57.11 | 55.54 | 56.94 | 6,741,163 | +1.96(+3.56%) |
Jan 29, 2019 | 54.64 | 55.10 | 54.34 | 54.98 | 3,692,128 | +0.88(+1.63%) |
Jan 28, 2019 | 54.75 | 54.80 | 53.76 | 54.09 | 4,989,129 | -1.33(-2.39%) |
Jan 25, 2019 | 55.42 | 55.67 | 55.18 | 55.42 | 2,377,338 | +0.78(+1.43%) |
Jan 24, 2019 | 54.09 | 54.71 | 53.97 | 54.64 | 3,431,597 | +0.55(+1.03%) |
Jan 23, 2019 | 54.79 | 55.08 | 53.69 | 54.09 | 3,447,924 | -0.53(-0.97%) |
Jan 22, 2019 | 54.74 | 54.83 | 53.81 | 54.62 | 6,686,000 | -0.58(-1.05%) |
Jan 18, 2019 | 54.12 | 55.57 | 54.12 | 55.20 | 5,200,585 | +1.46(+2.71%) |
Jan 17, 2019 | 52.86 | 54.05 | 52.74 | 53.74 | 5,934,753 | +0.54(+1.01%) |
Jan 16, 2019 | 53.31 | 53.40 | 53.04 | 53.20 | 3,059,968 | -0.12(-0.23%) |
Jan 15, 2019 | 53.63 | 53.72 | 52.94 | 53.32 | 3,056,845 | -0.15(-0.28%) |
Jan 14, 2019 | 53.28 | 53.76 | 53.03 | 53.47 | 3,107,471 | -0.29(-0.53%) |
Jan 11, 2019 | 53.64 | 53.88 | 53.23 | 53.76 | 2,596,658 | -0.08(-0.14%) |
Jan 10, 2019 | 52.69 | 54.16 | 52.69 | 53.83 | 3,272,705 | +0.62(+1.16%) |
Jan 09, 2019 | 53.08 | 53.63 | 52.99 | 53.22 | 4,192,104 | +0.63(+1.20%) |
Jan 08, 2019 | 52.68 | 53.14 | 52.02 | 52.59 | 4,560,472 | +0.43(+0.83%) |
Jan 07, 2019 | 52.01 | 52.72 | 51.56 | 52.15 | 6,916,445 | +0.39(+0.75%) |
Jan 04, 2019 | 51.31 | 51.92 | 50.92 | 51.76 | 6,534,045 | +1.09(+2.16%) |
Jan 03, 2019 | 51.43 | 52.14 | 50.47 | 50.67 | 6,794,342 | -1.12(-2.16%) |