Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 49.57 | 49.78 | 48.74 | 48.97 | 20,179,318 | -0.57(-1.15%) |
Feb 27, 2019 | 51.17 | 51.22 | 49.50 | 49.54 | 24,775,836 | -1.85(-3.59%) |
Feb 26, 2019 | 51.86 | 52.14 | 51.31 | 51.38 | 14,286,210 | -0.47(-0.90%) |
Feb 25, 2019 | 52.60 | 52.74 | 51.82 | 51.85 | 14,775,286 | -0.61(-1.16%) |
Feb 22, 2019 | 52.62 | 52.80 | 51.80 | 52.46 | 23,835,392 | -0.34(-0.64%) |
Feb 21, 2019 | 54.22 | 54.32 | 52.47 | 52.80 | 30,505,544 | -1.58(-2.91%) |
Feb 20, 2019 | 53.91 | 55.20 | 53.60 | 54.38 | 50,313,208 | -4.79(-8.10%) |
Feb 19, 2019 | 59.45 | 59.54 | 58.66 | 59.17 | 15,431,802 | +0.30(+0.50%) |
Feb 15, 2019 | 57.80 | 59.16 | 57.45 | 58.88 | 12,099,506 | +1.56(+2.72%) |
Feb 14, 2019 | 57.12 | 57.72 | 56.54 | 57.32 | 8,252,066 | -0.08(-0.15%) |
Feb 13, 2019 | 57.01 | 57.72 | 56.84 | 57.40 | 11,461,339 | +0.66(+1.16%) |
Feb 12, 2019 | 55.41 | 57.06 | 55.29 | 56.74 | 8,955,958 | +1.62(+2.93%) |
Feb 11, 2019 | 55.34 | 55.66 | 55.05 | 55.12 | 10,361,822 | +0.08(+0.14%) |
Feb 08, 2019 | 55.45 | 55.63 | 54.50 | 55.05 | 9,157,120 | -0.63(-1.13%) |
Feb 07, 2019 | 55.86 | 56.00 | 55.00 | 55.67 | 7,422,342 | -0.24(-0.42%) |
Feb 06, 2019 | 55.41 | 56.13 | 55.34 | 55.91 | 7,483,905 | +0.30(+0.55%) |
Feb 05, 2019 | 56.09 | 56.21 | 55.37 | 55.61 | 7,905,096 | -0.20(-0.36%) |
Feb 04, 2019 | 55.25 | 55.82 | 54.93 | 55.81 | 8,427,808 | +0.58(+1.06%) |
Feb 01, 2019 | 54.62 | 55.65 | 53.24 | 55.23 | 19,772,266 | -0.28(-0.50%) |
Jan 31, 2019 | 55.84 | 56.23 | 55.51 | 55.51 | 12,332,235 | -0.35(-0.62%) |
Jan 30, 2019 | 56.13 | 56.45 | 55.69 | 55.85 | 8,667,565 | +0.36(+0.64%) |
Jan 29, 2019 | 55.43 | 56.01 | 55.19 | 55.50 | 8,612,083 | +0.25(+0.46%) |
Jan 28, 2019 | 55.13 | 55.26 | 53.84 | 55.24 | 10,199,971 | -0.18(-0.32%) |
Jan 25, 2019 | 55.52 | 55.73 | 55.16 | 55.42 | 10,188,934 | +0.40(+0.72%) |
Jan 24, 2019 | 55.46 | 55.57 | 54.67 | 55.02 | 8,311,989 | -0.53(-0.96%) |
Jan 23, 2019 | 54.88 | 55.73 | 54.54 | 55.56 | 10,821,998 | +1.00(+1.83%) |
Jan 22, 2019 | 54.95 | 55.27 | 54.29 | 54.56 | 10,102,382 | -0.50(-0.92%) |
Jan 18, 2019 | 54.33 | 55.09 | 54.03 | 55.06 | 18,563,408 | +1.81(+3.39%) |
Jan 17, 2019 | 53.76 | 53.86 | 53.17 | 53.25 | 14,909,073 | -0.46(-0.86%) |
Jan 16, 2019 | 53.62 | 54.20 | 53.51 | 53.72 | 16,099,652 | +0.15(+0.28%) |
Jan 15, 2019 | 54.35 | 54.47 | 53.06 | 53.56 | 18,414,474 | -1.34(-2.45%) |
Jan 14, 2019 | 54.94 | 55.28 | 54.54 | 54.91 | 11,036,014 | -0.39(-0.71%) |
Jan 11, 2019 | 54.77 | 55.31 | 54.09 | 55.30 | 13,561,252 | +0.22(+0.40%) |
Jan 10, 2019 | 55.48 | 55.70 | 54.25 | 55.09 | 18,412,598 | -0.41(-0.74%) |
Jan 09, 2019 | 57.62 | 57.72 | 54.88 | 55.50 | 17,822,224 | -2.09(-3.63%) |
Jan 08, 2019 | 57.81 | 58.61 | 56.52 | 57.59 | 12,298,370 | -0.07(-0.12%) |
Jan 07, 2019 | 56.63 | 58.28 | 56.07 | 57.66 | 10,599,164 | +1.50(+2.68%) |
Jan 04, 2019 | 55.54 | 56.67 | 55.42 | 56.15 | 8,585,274 | +1.34(+2.44%) |
Jan 03, 2019 | 54.83 | 55.38 | 54.32 | 54.82 | 8,112,399 | -0.29(-0.53%) |
Jan 02, 2019 | 54.51 | 55.35 | 54.15 | 55.11 | 8,272,712 | +0.05(+0.09%) |
Dec 31, 2018 | 54.99 | 55.53 | 54.41 | 55.06 | 9,076,018 | +0.28(+0.51%) |
Dec 28, 2018 | 55.30 | 55.67 | 54.50 | 54.78 | 9,076,851 | -0.04(-0.08%) |
Dec 27, 2018 | 54.35 | 54.82 | 52.78 | 54.82 | 10,254,864 | -0.14(-0.26%) |
Dec 26, 2018 | 52.97 | 54.97 | 52.15 | 54.97 | 11,280,600 | +2.09(+3.96%) |
Dec 24, 2018 | 53.40 | 54.15 | 52.78 | 52.88 | 7,513,706 | -0.66(-1.22%) |
Dec 21, 2018 | 55.42 | 56.72 | 53.51 | 53.53 | 22,912,272 | -2.34(-4.18%) |
Dec 20, 2018 | 57.23 | 57.68 | 55.37 | 55.87 | 15,360,471 | -1.77(-3.08%) |
Dec 19, 2018 | 58.67 | 59.35 | 57.28 | 57.64 | 13,123,882 | -0.82(-1.39%) |
Dec 18, 2018 | 59.98 | 60.01 | 57.75 | 58.46 | 10,827,569 | -0.95(-1.60%) |
Dec 17, 2018 | 59.67 | 60.49 | 59.04 | 59.40 | 11,281,447 | -1.00(-1.66%) |
Dec 14, 2018 | 61.13 | 61.72 | 60.18 | 60.40 | 12,642,952 | -1.25(-2.03%) |
Dec 13, 2018 | 62.49 | 62.67 | 60.77 | 61.66 | 12,490,576 | -0.95(-1.52%) |
Dec 12, 2018 | 62.52 | 63.59 | 62.30 | 62.61 | 12,068,480 | +0.92(+1.48%) |
Dec 11, 2018 | 62.81 | 63.37 | 61.02 | 61.69 | 12,298,207 | +0.06(+0.10%) |
Dec 10, 2018 | 62.28 | 62.37 | 60.09 | 61.63 | 12,849,809 | -0.63(-1.01%) |
Dec 07, 2018 | 64.04 | 64.19 | 61.92 | 62.26 | 12,561,558 | -2.08(-3.24%) |
Dec 06, 2018 | 65.46 | 65.60 | 62.09 | 64.35 | 18,655,806 | -1.97(-2.97%) |
Dec 04, 2018 | 66.77 | 67.54 | 66.03 | 66.31 | 15,866,699 | -0.51(-0.77%) |