Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 55.60 | 55.64 | 54.80 | 54.85 | 2,566,485 | -0.41(-0.75%) |
Mar 28, 2019 | 54.89 | 55.60 | 54.80 | 55.26 | 2,317,803 | +0.56(+1.02%) |
Mar 27, 2019 | 54.12 | 55.02 | 54.10 | 54.71 | 1,348,613 | +0.55(+1.01%) |
Mar 26, 2019 | 53.80 | 54.22 | 53.73 | 54.16 | 1,119,251 | +0.43(+0.80%) |
Mar 25, 2019 | 53.44 | 53.75 | 52.88 | 53.73 | 1,289,198 | +0.29(+0.54%) |
Mar 22, 2019 | 53.37 | 53.71 | 53.14 | 53.44 | 1,228,517 | -0.03(-0.05%) |
Mar 21, 2019 | 52.98 | 53.59 | 52.77 | 53.47 | 1,795,982 | +0.48(+0.91%) |
Mar 20, 2019 | 53.18 | 53.42 | 52.89 | 52.99 | 1,042,280 | -0.68(-1.27%) |
Mar 19, 2019 | 53.75 | 53.91 | 53.46 | 53.67 | 2,166,139 | +0.27(+0.50%) |
Mar 18, 2019 | 53.10 | 53.51 | 52.98 | 53.40 | 669,338 | +0.23(+0.43%) |
Mar 15, 2019 | 52.94 | 53.58 | 52.83 | 53.17 | 740,861 | +0.35(+0.67%) |
Mar 14, 2019 | 52.71 | 53.03 | 52.38 | 52.82 | 865,718 | +0.13(+0.26%) |
Mar 13, 2019 | 52.52 | 53.22 | 52.51 | 52.68 | 2,715,342 | +0.38(+0.74%) |
Mar 12, 2019 | 52.07 | 52.73 | 51.85 | 52.30 | 1,806,292 | +0.15(+0.29%) |
Mar 11, 2019 | 52.52 | 53.01 | 52.11 | 52.15 | 1,761,536 | -0.39(-0.75%) |
Mar 08, 2019 | 51.03 | 52.61 | 51.00 | 52.54 | 2,210,201 | +1.34(+2.61%) |
Mar 07, 2019 | 51.48 | 51.53 | 50.73 | 51.20 | 2,986,173 | -0.45(-0.87%) |
Mar 06, 2019 | 52.21 | 52.42 | 51.64 | 51.66 | 968,496 | -0.48(-0.91%) |
Mar 05, 2019 | 52.27 | 52.41 | 51.93 | 52.13 | 1,202,959 | -0.05(-0.10%) |
Mar 04, 2019 | 52.84 | 53.07 | 51.86 | 52.18 | 2,833,973 | -0.53(-1.01%) |
Mar 01, 2019 | 53.21 | 53.32 | 52.43 | 52.72 | 1,713,860 | -0.11(-0.21%) |
Feb 28, 2019 | 52.23 | 53.10 | 52.07 | 52.83 | 1,578,483 | +0.57(+1.09%) |
Feb 27, 2019 | 52.28 | 52.54 | 52.19 | 52.26 | 1,403,982 | -0.03(-0.05%) |
Feb 26, 2019 | 52.22 | 52.71 | 51.98 | 52.28 | 1,591,907 | +0.06(+0.11%) |
Feb 25, 2019 | 53.40 | 53.40 | 52.22 | 52.22 | 2,792,412 | -0.81(-1.53%) |
Feb 22, 2019 | 53.76 | 53.91 | 52.31 | 53.03 | 2,557,687 | -1.08(-1.99%) |
Feb 21, 2019 | 53.87 | 54.56 | 53.69 | 54.11 | 928,948 | +0.07(+0.12%) |
Feb 20, 2019 | 54.47 | 54.54 | 53.73 | 54.05 | 950,446 | -0.23(-0.42%) |
Feb 19, 2019 | 53.95 | 54.34 | 53.63 | 54.27 | 1,443,080 | +0.21(+0.39%) |
Feb 15, 2019 | 53.59 | 54.32 | 53.49 | 54.06 | 1,720,560 | +0.72(+1.35%) |
Feb 14, 2019 | 53.58 | 53.72 | 53.13 | 53.34 | 1,403,189 | -0.53(-0.98%) |
Feb 13, 2019 | 53.70 | 54.15 | 53.37 | 53.87 | 2,510,829 | +0.17(+0.31%) |
Feb 12, 2019 | 53.44 | 53.75 | 52.91 | 53.70 | 2,702,687 | +0.45(+0.85%) |
Feb 11, 2019 | 53.88 | 54.81 | 52.69 | 53.25 | 5,101,706 | +0.85(+1.63%) |
Feb 08, 2019 | 52.12 | 52.45 | 51.57 | 52.40 | 2,392,200 | +0.33(+0.63%) |
Feb 07, 2019 | 51.90 | 52.34 | 51.84 | 52.07 | 1,597,139 | -0.23(-0.45%) |
Feb 06, 2019 | 51.99 | 52.68 | 51.82 | 52.31 | 2,144,188 | +0.40(+0.77%) |
Feb 05, 2019 | 52.72 | 52.72 | 51.88 | 51.91 | 2,216,735 | -0.49(-0.94%) |
Feb 04, 2019 | 52.41 | 52.84 | 52.12 | 52.40 | 1,666,860 | +0.08(+0.14%) |
Feb 01, 2019 | 52.50 | 52.64 | 52.08 | 52.32 | 1,548,014 | -0.03(-0.06%) |
Jan 31, 2019 | 52.17 | 52.51 | 51.81 | 52.36 | 1,733,103 | +0.19(+0.37%) |
Jan 30, 2019 | 52.81 | 53.21 | 51.63 | 52.17 | 3,478,816 | -0.33(-0.64%) |
Jan 29, 2019 | 52.65 | 52.65 | 52.22 | 52.50 | 1,552,250 | -0.17(-0.32%) |
Jan 28, 2019 | 52.32 | 52.68 | 51.88 | 52.67 | 2,164,235 | -0.06(-0.11%) |
Jan 25, 2019 | 53.60 | 53.63 | 52.49 | 52.73 | 2,102,509 | -0.47(-0.88%) |
Jan 24, 2019 | 52.84 | 53.58 | 52.35 | 53.19 | 4,318,069 | +0.87(+1.66%) |
Jan 23, 2019 | 50.42 | 52.36 | 50.24 | 52.32 | 10,965,712 | +4.66(+9.78%) |
Jan 22, 2019 | 47.79 | 47.83 | 47.32 | 47.66 | 1,494,095 | -0.36(-0.75%) |
Jan 18, 2019 | 48.09 | 48.70 | 47.57 | 48.02 | 2,366,354 | +0.18(+0.37%) |
Jan 17, 2019 | 47.00 | 47.91 | 47.00 | 47.84 | 1,148,152 | +0.62(+1.31%) |
Jan 16, 2019 | 46.86 | 47.32 | 46.86 | 47.23 | 865,163 | +0.33(+0.69%) |
Jan 15, 2019 | 46.70 | 47.12 | 46.70 | 46.90 | 910,704 | +0.23(+0.50%) |
Jan 14, 2019 | 46.92 | 46.92 | 46.22 | 46.67 | 912,755 | -0.58(-1.22%) |
Jan 11, 2019 | 45.92 | 47.39 | 45.86 | 47.24 | 2,542,491 | +0.94(+2.04%) |
Jan 10, 2019 | 45.54 | 46.58 | 45.42 | 46.30 | 1,529,170 | +0.53(+1.15%) |
Jan 09, 2019 | 46.10 | 46.26 | 45.30 | 45.77 | 1,378,930 | +0.19(+0.42%) |
Jan 08, 2019 | 46.63 | 46.88 | 45.48 | 45.58 | 1,443,016 | -0.89(-1.92%) |
Jan 07, 2019 | 45.13 | 46.55 | 44.90 | 46.47 | 2,099,922 | +1.23(+2.72%) |
Jan 04, 2019 | 44.10 | 45.35 | 44.05 | 45.25 | 2,060,987 | +1.68(+3.86%) |
Jan 03, 2019 | 42.74 | 43.78 | 42.74 | 43.57 | 2,654,343 | +0.59(+1.38%) |