Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.94 | 53.96 | 53.81 | 53.83 | 16,708 | +0.27(+0.51%) |
Mar 28, 2019 | 53.25 | 53.55 | 53.04 | 53.55 | 18,661 | +0.40(+0.76%) |
Mar 27, 2019 | 53.32 | 53.51 | 52.90 | 53.15 | 39,508 | -0.24(-0.45%) |
Mar 26, 2019 | 53.31 | 53.54 | 52.97 | 53.39 | 80,334 | +0.53(+1.00%) |
Mar 25, 2019 | 52.86 | 53.12 | 52.51 | 52.86 | 30,709 | +0.05(+0.09%) |
Mar 22, 2019 | 53.62 | 53.62 | 52.53 | 52.81 | 38,221 | -1.37(-2.54%) |
Mar 21, 2019 | 54.06 | 54.54 | 53.83 | 54.18 | 37,132 | -0.15(-0.27%) |
Mar 20, 2019 | 55.37 | 55.37 | 54.22 | 54.33 | 49,328 | -1.18(-2.13%) |
Mar 19, 2019 | 56.20 | 56.32 | 55.40 | 55.51 | 18,143 | -0.37(-0.67%) |
Mar 18, 2019 | 55.34 | 55.96 | 55.34 | 55.89 | 19,208 | +0.66(+1.20%) |
Mar 15, 2019 | 55.22 | 55.46 | 55.11 | 55.22 | 10,433 | +0.15(+0.28%) |
Mar 14, 2019 | 55.00 | 55.09 | 54.79 | 55.07 | 10,401 | +0.13(+0.23%) |
Mar 13, 2019 | 54.83 | 55.09 | 54.82 | 54.94 | 55,708 | +0.35(+0.63%) |
Mar 12, 2019 | 54.47 | 54.77 | 54.43 | 54.59 | 21,177 | +0.23(+0.42%) |
Mar 11, 2019 | 54.12 | 54.57 | 54.12 | 54.37 | 28,279 | +0.48(+0.90%) |
Mar 08, 2019 | 53.57 | 53.89 | 53.47 | 53.88 | 18,560 | -0.28(-0.52%) |
Mar 07, 2019 | 54.95 | 55.13 | 53.91 | 54.17 | 29,485 | -0.93(-1.69%) |
Mar 06, 2019 | 55.82 | 55.82 | 55.10 | 55.10 | 28,492 | -0.66(-1.19%) |
Mar 05, 2019 | 55.88 | 55.88 | 55.51 | 55.76 | 29,332 | -0.40(-0.71%) |
Mar 04, 2019 | 57.13 | 57.20 | 55.86 | 56.16 | 46,385 | -0.76(-1.33%) |
Mar 01, 2019 | 56.61 | 57.11 | 56.61 | 56.92 | 64,688 | +0.67(+1.20%) |
Feb 28, 2019 | 56.36 | 56.54 | 56.12 | 56.24 | 30,704 | -0.13(-0.23%) |
Feb 27, 2019 | 56.22 | 56.50 | 56.12 | 56.37 | 27,310 | +0.13(+0.23%) |
Feb 26, 2019 | 56.08 | 56.60 | 56.08 | 56.24 | 35,797 | +0.02(+0.03%) |
Feb 25, 2019 | 56.45 | 56.89 | 56.21 | 56.22 | 25,100 | +0.13(+0.23%) |
Feb 22, 2019 | 55.72 | 56.10 | 55.72 | 56.10 | 14,387 | +0.37(+0.67%) |
Feb 21, 2019 | 55.94 | 55.99 | 55.60 | 55.72 | 82,608 | -0.31(-0.55%) |
Feb 20, 2019 | 55.91 | 56.06 | 55.64 | 56.03 | 17,380 | -0.02(-0.03%) |
Feb 19, 2019 | 55.50 | 56.17 | 55.40 | 56.05 | 55,616 | +0.36(+0.65%) |
Feb 15, 2019 | 55.24 | 55.70 | 55.24 | 55.69 | 22,624 | +0.75(+1.36%) |
Feb 14, 2019 | 55.16 | 55.27 | 54.69 | 54.94 | 66,944 | -0.56(-1.00%) |
Feb 13, 2019 | 55.72 | 56.02 | 55.49 | 55.50 | 35,188 | +0.05(+0.10%) |
Feb 12, 2019 | 55.10 | 55.78 | 55.10 | 55.44 | 134,891 | +0.71(+1.30%) |
Feb 11, 2019 | 54.91 | 54.91 | 54.63 | 54.73 | 38,343 | -0.02(-0.03%) |
Feb 08, 2019 | 54.66 | 54.75 | 54.14 | 54.75 | 30,751 | -0.16(-0.30%) |
Feb 07, 2019 | 55.25 | 55.25 | 54.46 | 54.91 | 36,022 | -0.47(-0.85%) |
Feb 06, 2019 | 55.51 | 55.71 | 55.20 | 55.39 | 31,098 | -0.26(-0.47%) |
Feb 05, 2019 | 55.82 | 55.84 | 55.30 | 55.65 | 37,520 | -0.13(-0.23%) |
Feb 04, 2019 | 55.59 | 55.78 | 55.02 | 55.78 | 37,104 | +0.29(+0.52%) |
Feb 01, 2019 | 55.22 | 55.96 | 55.22 | 55.49 | 25,370 | +0.33(+0.59%) |
Jan 31, 2019 | 54.94 | 55.17 | 54.63 | 55.16 | 33,406 | -0.02(-0.03%) |
Jan 30, 2019 | 54.94 | 55.46 | 54.86 | 55.18 | 49,680 | +0.05(+0.10%) |
Jan 29, 2019 | 55.39 | 55.39 | 54.93 | 55.12 | 129,870 | -0.29(-0.53%) |
Jan 28, 2019 | 55.09 | 55.43 | 54.98 | 55.41 | 137,198 | -0.17(-0.31%) |
Jan 25, 2019 | 55.45 | 55.72 | 55.37 | 55.59 | 128,059 | +0.49(+0.89%) |
Jan 24, 2019 | 54.96 | 55.36 | 54.93 | 55.10 | 20,452 | -0.05(-0.08%) |
Jan 23, 2019 | 55.46 | 55.46 | 54.57 | 55.14 | 54,532 | -0.10(-0.18%) |
Jan 22, 2019 | 55.57 | 55.64 | 54.89 | 55.24 | 42,490 | -0.70(-1.25%) |
Jan 18, 2019 | 55.32 | 55.97 | 55.06 | 55.94 | 68,312 | +0.97(+1.77%) |
Jan 17, 2019 | 54.68 | 55.30 | 54.43 | 54.97 | 90,601 | -0.09(-0.17%) |
Jan 16, 2019 | 54.12 | 55.26 | 54.03 | 55.06 | 78,698 | +1.79(+3.37%) |
Jan 15, 2019 | 52.71 | 53.27 | 52.54 | 53.27 | 35,875 | +0.46(+0.86%) |
Jan 14, 2019 | 52.28 | 53.00 | 52.28 | 52.81 | 27,456 | +0.03(+0.05%) |
Jan 11, 2019 | 52.32 | 52.85 | 52.15 | 52.78 | 27,456 | +0.20(+0.38%) |
Jan 10, 2019 | 52.29 | 52.70 | 52.15 | 52.58 | 89,868 | +0.05(+0.09%) |
Jan 09, 2019 | 52.47 | 52.74 | 52.29 | 52.54 | 77,752 | +0.29(+0.56%) |
Jan 08, 2019 | 52.58 | 52.67 | 51.67 | 52.25 | 43,360 | +0.17(+0.33%) |
Jan 07, 2019 | 52.03 | 52.56 | 51.65 | 52.07 | 39,040 | -0.15(-0.28%) |
Jan 04, 2019 | 51.12 | 52.37 | 51.12 | 52.22 | 17,133 | +1.84(+3.65%) |
Jan 03, 2019 | 51.08 | 51.32 | 50.38 | 50.38 | 51,149 | -1.02(-1.98%) |