Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.93 | 58.94 | 57.80 | 58.49 | 4,361,312 | -0.44(-0.75%) |
Feb 27, 2019 | 58.63 | 59.48 | 58.42 | 58.93 | 3,346,819 | +0.54(+0.92%) |
Feb 26, 2019 | 58.60 | 59.14 | 58.32 | 58.39 | 3,126,842 | -0.17(-0.29%) |
Feb 25, 2019 | 58.16 | 58.68 | 58.07 | 58.56 | 4,065,400 | +0.27(+0.45%) |
Feb 22, 2019 | 59.40 | 59.43 | 58.12 | 58.30 | 5,695,310 | -0.59(-1.01%) |
Feb 21, 2019 | 60.29 | 60.29 | 58.72 | 58.89 | 4,662,654 | -1.46(-2.42%) |
Feb 20, 2019 | 59.68 | 60.40 | 59.55 | 60.35 | 4,543,761 | +0.55(+0.92%) |
Feb 19, 2019 | 58.08 | 59.90 | 58.04 | 59.80 | 5,748,553 | +0.39(+0.65%) |
Feb 15, 2019 | 59.75 | 60.36 | 58.80 | 59.41 | 6,851,494 | +0.55(+0.93%) |
Feb 14, 2019 | 58.07 | 59.56 | 57.73 | 58.86 | 6,448,343 | +0.64(+1.09%) |
Feb 13, 2019 | 58.47 | 60.17 | 57.37 | 58.22 | 8,149,943 | +0.09(+0.15%) |
Feb 12, 2019 | 58.23 | 58.60 | 57.99 | 58.14 | 4,409,736 | +0.80(+1.40%) |
Feb 11, 2019 | 57.01 | 57.53 | 56.54 | 57.33 | 6,208,458 | -0.11(-0.18%) |
Feb 08, 2019 | 57.12 | 57.46 | 56.04 | 57.44 | 5,260,793 | +0.04(+0.06%) |
Feb 07, 2019 | 58.45 | 58.54 | 57.00 | 57.40 | 5,000,823 | -1.51(-2.57%) |
Feb 06, 2019 | 59.10 | 59.38 | 58.78 | 58.91 | 3,625,316 | -0.59(-1.00%) |
Feb 05, 2019 | 59.78 | 59.81 | 59.25 | 59.51 | 3,298,239 | -0.39(-0.65%) |
Feb 04, 2019 | 59.66 | 60.05 | 59.36 | 59.90 | 3,667,229 | -0.27(-0.44%) |
Feb 01, 2019 | 59.47 | 60.33 | 59.05 | 60.16 | 6,092,730 | +1.11(+1.89%) |
Jan 31, 2019 | 59.49 | 59.59 | 58.54 | 59.05 | 6,688,638 | -0.17(-0.28%) |
Jan 30, 2019 | 59.21 | 59.65 | 58.75 | 59.22 | 4,404,065 | +0.43(+0.74%) |
Jan 29, 2019 | 58.86 | 59.08 | 58.36 | 58.78 | 4,396,271 | +0.35(+0.61%) |
Jan 28, 2019 | 58.04 | 58.48 | 57.46 | 58.43 | 4,292,354 | -0.40(-0.68%) |
Jan 25, 2019 | 57.96 | 58.98 | 57.84 | 58.83 | 3,931,458 | +1.37(+2.39%) |
Jan 24, 2019 | 57.07 | 57.61 | 56.60 | 57.46 | 4,563,782 | +0.36(+0.63%) |
Jan 23, 2019 | 57.70 | 58.10 | 56.54 | 57.09 | 4,209,847 | -0.49(-0.84%) |
Jan 22, 2019 | 58.67 | 58.71 | 57.34 | 57.58 | 4,683,120 | -1.69(-2.85%) |
Jan 18, 2019 | 58.85 | 59.44 | 58.23 | 59.27 | 5,198,364 | +1.06(+1.82%) |
Jan 17, 2019 | 57.16 | 58.45 | 56.99 | 58.21 | 5,391,862 | +0.61(+1.06%) |
Jan 16, 2019 | 57.92 | 58.07 | 57.54 | 57.60 | 5,082,665 | -0.34(-0.58%) |
Jan 15, 2019 | 58.19 | 58.82 | 57.78 | 57.93 | 5,088,950 | -0.05(-0.09%) |
Jan 14, 2019 | 57.87 | 58.77 | 57.83 | 57.99 | 7,468,323 | -0.57(-0.97%) |
Jan 11, 2019 | 58.06 | 58.57 | 57.64 | 58.55 | 4,404,540 | +0.03(+0.05%) |
Jan 10, 2019 | 58.19 | 58.60 | 57.51 | 58.53 | 5,635,844 | +0.36(+0.62%) |
Jan 09, 2019 | 57.90 | 58.55 | 57.69 | 58.16 | 5,107,208 | +0.70(+1.22%) |
Jan 08, 2019 | 57.74 | 58.63 | 57.38 | 57.46 | 6,129,977 | +0.45(+0.79%) |
Jan 07, 2019 | 56.19 | 57.76 | 55.48 | 57.01 | 6,527,529 | +1.12(+2.01%) |
Jan 04, 2019 | 55.07 | 56.08 | 54.85 | 55.89 | 7,201,302 | +1.74(+3.22%) |
Jan 03, 2019 | 54.98 | 55.17 | 53.70 | 54.15 | 6,181,271 | -0.67(-1.23%) |
Jan 02, 2019 | 53.51 | 55.17 | 52.80 | 54.82 | 6,056,649 | +0.55(+1.01%) |
Dec 31, 2018 | 53.74 | 54.38 | 53.50 | 54.27 | 5,797,549 | +0.80(+1.51%) |
Dec 28, 2018 | 54.10 | 54.34 | 53.21 | 53.47 | 5,687,732 | -0.26(-0.48%) |
Dec 27, 2018 | 52.57 | 53.74 | 51.74 | 53.72 | 7,704,072 | +0.14(+0.26%) |
Dec 26, 2018 | 50.95 | 53.61 | 50.25 | 53.58 | 8,148,375 | +3.09(+6.11%) |
Dec 24, 2018 | 52.54 | 52.90 | 50.50 | 50.50 | 4,672,126 | -2.54(-4.79%) |
Dec 21, 2018 | 53.41 | 54.42 | 52.70 | 53.03 | 14,185,685 | -0.57(-1.07%) |
Dec 20, 2018 | 54.12 | 55.16 | 53.08 | 53.61 | 8,250,721 | -1.42(-2.59%) |
Dec 19, 2018 | 56.41 | 56.91 | 54.40 | 55.03 | 7,478,002 | -0.80(-1.43%) |
Dec 18, 2018 | 56.63 | 56.87 | 55.32 | 55.83 | 6,564,949 | -0.86(-1.51%) |
Dec 17, 2018 | 57.31 | 58.15 | 56.22 | 56.69 | 6,406,986 | -0.88(-1.52%) |
Dec 14, 2018 | 58.47 | 58.86 | 57.06 | 57.56 | 5,756,721 | -1.40(-2.37%) |
Dec 13, 2018 | 57.69 | 59.24 | 57.23 | 58.96 | 7,611,803 | +1.12(+1.94%) |
Dec 12, 2018 | 58.11 | 58.95 | 57.80 | 57.84 | 7,488,597 | +0.63(+1.10%) |
Dec 11, 2018 | 57.82 | 58.04 | 56.42 | 57.21 | 6,820,806 | +0.23(+0.40%) |
Dec 10, 2018 | 58.10 | 58.42 | 55.32 | 56.98 | 6,939,077 | -1.86(-3.16%) |
Dec 07, 2018 | 59.85 | 60.68 | 58.72 | 58.83 | 6,214,083 | -0.18(-0.30%) |
Dec 06, 2018 | 59.82 | 59.84 | 57.59 | 59.01 | 8,618,827 | -1.88(-3.09%) |
Dec 04, 2018 | 62.58 | 62.75 | 60.13 | 60.89 | 5,098,360 | -1.44(-2.31%) |