Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.65 | 58.83 | 58.49 | 58.80 | 3,608,500 | +0.33(+0.56%) |
Mar 28, 2019 | 58.41 | 58.54 | 58.14 | 58.47 | 2,600,598 | +0.20(+0.34%) |
Mar 27, 2019 | 58.51 | 58.58 | 58.00 | 58.27 | 5,042,437 | -0.16(-0.27%) |
Mar 26, 2019 | 58.30 | 58.55 | 58.05 | 58.43 | 8,594,688 | +0.43(+0.74%) |
Mar 25, 2019 | 57.95 | 58.17 | 57.79 | 58.00 | 3,294,068 | +0.07(+0.12%) |
Mar 22, 2019 | 58.23 | 58.43 | 57.93 | 57.93 | 4,557,700 | -0.45(-0.77%) |
Mar 21, 2019 | 57.57 | 58.46 | 57.52 | 58.38 | 2,866,641 | +0.74(+1.28%) |
Mar 20, 2019 | 57.87 | 58.01 | 57.44 | 57.64 | 3,531,637 | -0.45(-0.77%) |
Mar 19, 2019 | 58.40 | 58.44 | 57.92 | 58.09 | 3,284,078 | -0.13(-0.22%) |
Mar 18, 2019 | 58.27 | 58.31 | 58.02 | 58.22 | 2,867,378 | +0.04(+0.07%) |
Mar 15, 2019 | 58.12 | 58.34 | 58.01 | 58.18 | 2,311,300 | +0.20(+0.34%) |
Mar 14, 2019 | 58.04 | 58.09 | 57.82 | 57.98 | 2,023,181 | -0.05(-0.09%) |
Mar 13, 2019 | 57.90 | 58.19 | 57.85 | 58.03 | 2,564,778 | +0.30(+0.52%) |
Mar 12, 2019 | 57.67 | 57.84 | 57.59 | 57.73 | 4,734,232 | +0.15(+0.26%) |
Mar 11, 2019 | 57.07 | 57.58 | 57.04 | 57.58 | 2,543,083 | +0.65(+1.14%) |
Mar 08, 2019 | 56.79 | 56.94 | 56.56 | 56.93 | 3,642,500 | -0.05(-0.09%) |
Mar 07, 2019 | 57.25 | 57.25 | 56.84 | 56.98 | 3,485,778 | -0.26(-0.45%) |
Mar 06, 2019 | 57.52 | 57.60 | 57.17 | 57.24 | 2,355,280 | -0.22(-0.38%) |
Mar 05, 2019 | 57.46 | 57.62 | 57.41 | 57.46 | 2,644,815 | -0.01(-0.02%) |
Mar 04, 2019 | 57.97 | 58.04 | 57.00 | 57.47 | 3,562,163 | -0.31(-0.54%) |
Mar 01, 2019 | 57.81 | 57.83 | 57.44 | 57.78 | 4,397,600 | +0.30(+0.52%) |
Feb 28, 2019 | 57.37 | 57.69 | 57.32 | 57.48 | 3,476,349 | +0.14(+0.24%) |
Feb 27, 2019 | 57.27 | 57.39 | 57.11 | 57.34 | 2,666,034 | -0.01(-0.02%) |
Feb 26, 2019 | 57.34 | 57.50 | 57.26 | 57.35 | 5,048,754 | -0.03(-0.05%) |
Feb 25, 2019 | 57.82 | 57.85 | 57.33 | 57.38 | 3,908,379 | -0.16(-0.28%) |
Feb 22, 2019 | 57.36 | 57.57 | 57.20 | 57.54 | 2,113,900 | +0.31(+0.54%) |
Feb 21, 2019 | 57.19 | 57.26 | 56.96 | 57.23 | 2,506,737 | +0.03(+0.05%) |
Feb 20, 2019 | 57.19 | 57.30 | 57.01 | 57.20 | 3,234,550 | +0.05(+0.09%) |
Feb 19, 2019 | 57.08 | 57.26 | 56.92 | 57.15 | 3,672,338 | +0.12(+0.21%) |
Feb 15, 2019 | 56.76 | 57.04 | 56.76 | 57.03 | 2,828,100 | +0.58(+1.03%) |
Feb 14, 2019 | 56.48 | 56.68 | 56.27 | 56.45 | 9,489,507 | -0.16(-0.28%) |
Feb 13, 2019 | 56.65 | 56.72 | 56.44 | 56.61 | 5,598,494 | +0.13(+0.23%) |
Feb 12, 2019 | 56.41 | 56.59 | 56.20 | 56.48 | 5,800,486 | +0.40(+0.71%) |
Feb 11, 2019 | 56.24 | 56.25 | 55.99 | 56.08 | 2,460,919 | +0.01(+0.02%) |
Feb 08, 2019 | 55.72 | 56.10 | 55.67 | 56.07 | 3,161,100 | +0.23(+0.41%) |
Feb 07, 2019 | 55.70 | 55.88 | 55.45 | 55.84 | 3,377,165 | -0.12(-0.21%) |
Feb 06, 2019 | 56.04 | 56.04 | 55.81 | 55.96 | 2,857,160 | -0.08(-0.14%) |
Feb 05, 2019 | 55.97 | 56.06 | 55.81 | 56.04 | 8,785,062 | +0.16(+0.29%) |
Feb 04, 2019 | 55.59 | 55.88 | 55.28 | 55.88 | 3,261,116 | +0.39(+0.70%) |
Feb 01, 2019 | 55.57 | 55.63 | 55.31 | 55.49 | 3,523,200 | +0.13(+0.23%) |
Jan 31, 2019 | 54.90 | 55.52 | 54.78 | 55.36 | 5,829,288 | +0.39(+0.71%) |
Jan 30, 2019 | 54.47 | 55.15 | 54.47 | 54.97 | 4,304,495 | +0.58(+1.07%) |
Jan 29, 2019 | 54.39 | 54.44 | 54.11 | 54.39 | 7,207,818 | +0.09(+0.17%) |
Jan 28, 2019 | 54.18 | 54.36 | 53.93 | 54.30 | 3,352,365 | -0.12(-0.22%) |
Jan 25, 2019 | 54.54 | 54.66 | 54.30 | 54.42 | 5,182,900 | +0.19(+0.35%) |
Jan 24, 2019 | 54.37 | 54.37 | 53.94 | 54.23 | 3,253,234 | -0.13(-0.24%) |
Jan 23, 2019 | 54.29 | 54.45 | 53.94 | 54.36 | 3,687,495 | +0.31(+0.57%) |
Jan 22, 2019 | 54.30 | 54.34 | 53.73 | 54.05 | 4,072,166 | -0.38(-0.70%) |
Jan 18, 2019 | 54.14 | 54.44 | 54.00 | 54.43 | 4,014,200 | +0.60(+1.11%) |
Jan 17, 2019 | 53.40 | 53.94 | 53.35 | 53.83 | 5,569,968 | +0.36(+0.68%) |
Jan 16, 2019 | 53.56 | 53.59 | 53.35 | 53.47 | 3,727,885 | -0.01(-0.03%) |
Jan 15, 2019 | 53.07 | 53.54 | 53.02 | 53.48 | 5,823,357 | +0.53(+1.00%) |
Jan 14, 2019 | 53.06 | 53.15 | 52.92 | 52.95 | 3,471,246 | -0.39(-0.73%) |
Jan 11, 2019 | 53.15 | 53.36 | 53.03 | 53.34 | 4,522,500 | +0.01(+0.02%) |
Jan 10, 2019 | 52.75 | 53.35 | 52.62 | 53.33 | 3,325,480 | +0.40(+0.76%) |
Jan 09, 2019 | 53.10 | 53.15 | 52.78 | 52.93 | 4,677,009 | +0.01(+0.02%) |
Jan 08, 2019 | 52.86 | 52.98 | 52.48 | 52.92 | 4,442,089 | +0.45(+0.86%) |
Jan 07, 2019 | 52.38 | 52.86 | 52.16 | 52.47 | 5,668,545 | +0.17(+0.33%) |
Jan 04, 2019 | 51.69 | 52.47 | 51.44 | 52.30 | 6,096,800 | +1.12(+2.19%) |
Jan 03, 2019 | 51.74 | 51.91 | 51.11 | 51.18 | 5,881,237 | -0.76(-1.46%) |