Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.96 | 55.06 | 54.62 | 54.86 | 8,546,003 | -0.36(-0.65%) |
Feb 27, 2019 | 55.25 | 55.41 | 54.95 | 55.22 | 5,551,014 | -0.66(-1.18%) |
Feb 26, 2019 | 55.44 | 56.01 | 55.35 | 55.88 | 8,142,413 | -0.19(-0.34%) |
Feb 25, 2019 | 56.07 | 56.31 | 55.94 | 56.07 | 6,855,742 | +1.01(+1.84%) |
Feb 22, 2019 | 54.83 | 55.06 | 54.61 | 55.06 | 4,491,305 | +1.04(+1.92%) |
Feb 21, 2019 | 54.29 | 54.30 | 53.83 | 54.02 | 3,657,994 | -0.12(-0.22%) |
Feb 20, 2019 | 54.06 | 54.53 | 53.99 | 54.13 | 5,868,790 | +0.33(+0.62%) |
Feb 19, 2019 | 53.12 | 53.96 | 53.10 | 53.80 | 4,419,410 | +0.67(+1.26%) |
Feb 15, 2019 | 53.29 | 53.38 | 52.92 | 53.13 | 5,394,259 | -0.37(-0.69%) |
Feb 14, 2019 | 53.37 | 53.69 | 53.09 | 53.50 | 8,727,367 | -0.26(-0.49%) |
Feb 13, 2019 | 54.13 | 54.21 | 53.68 | 53.76 | 5,511,627 | +0.30(+0.56%) |
Feb 12, 2019 | 53.66 | 53.79 | 53.44 | 53.47 | 9,212,044 | +0.20(+0.37%) |
Feb 11, 2019 | 53.56 | 53.66 | 53.24 | 53.27 | 3,732,429 | +0.16(+0.31%) |
Feb 08, 2019 | 52.84 | 53.18 | 52.60 | 53.10 | 4,948,592 | +0.05(+0.10%) |
Feb 07, 2019 | 53.34 | 53.66 | 52.50 | 53.05 | 4,801,025 | -0.79(-1.46%) |
Feb 06, 2019 | 54.46 | 54.46 | 53.70 | 53.84 | 4,877,719 | -0.56(-1.03%) |
Feb 05, 2019 | 53.74 | 54.47 | 53.59 | 54.40 | 4,513,046 | +0.98(+1.83%) |
Feb 04, 2019 | 53.14 | 53.53 | 53.12 | 53.42 | 3,320,069 | +0.15(+0.29%) |
Feb 01, 2019 | 53.21 | 53.41 | 53.04 | 53.27 | 4,655,207 | -0.33(-0.61%) |
Jan 31, 2019 | 53.14 | 53.62 | 53.07 | 53.59 | 13,301,123 | +0.67(+1.26%) |
Jan 30, 2019 | 52.25 | 53.05 | 52.11 | 52.92 | 11,513,145 | +1.08(+2.09%) |
Jan 29, 2019 | 52.01 | 52.15 | 51.67 | 51.84 | 5,900,476 | -0.02(-0.03%) |
Jan 28, 2019 | 51.62 | 51.88 | 51.33 | 51.86 | 10,211,648 | -0.41(-0.78%) |
Jan 25, 2019 | 51.98 | 52.47 | 51.98 | 52.26 | 11,722,016 | +0.92(+1.80%) |
Jan 24, 2019 | 50.86 | 51.40 | 50.74 | 51.34 | 5,766,785 | +0.67(+1.32%) |
Jan 23, 2019 | 50.85 | 50.91 | 50.30 | 50.67 | 3,688,706 | +0.37(+0.74%) |
Jan 22, 2019 | 50.76 | 50.81 | 49.93 | 50.30 | 5,550,827 | -1.34(-2.59%) |
Jan 18, 2019 | 51.49 | 51.87 | 51.24 | 51.64 | 10,786,525 | +0.63(+1.24%) |
Jan 17, 2019 | 50.31 | 51.40 | 50.26 | 51.01 | 7,337,935 | +0.33(+0.65%) |
Jan 16, 2019 | 50.35 | 50.95 | 50.35 | 50.68 | 6,198,857 | +0.74(+1.47%) |
Jan 15, 2019 | 49.76 | 50.25 | 49.73 | 49.94 | 3,998,581 | +0.59(+1.19%) |
Jan 14, 2019 | 49.11 | 49.60 | 49.05 | 49.35 | 3,669,778 | -0.60(-1.19%) |
Jan 11, 2019 | 49.84 | 50.06 | 49.71 | 49.95 | 3,307,251 | -0.33(-0.66%) |
Jan 10, 2019 | 49.72 | 50.34 | 49.59 | 50.28 | 5,962,009 | +0.41(+0.82%) |
Jan 09, 2019 | 49.44 | 50.26 | 49.40 | 49.88 | 5,990,541 | +1.09(+2.24%) |
Jan 08, 2019 | 48.72 | 48.93 | 48.23 | 48.78 | 5,747,425 | +0.37(+0.77%) |
Jan 07, 2019 | 47.94 | 48.54 | 47.76 | 48.41 | 5,389,457 | +0.46(+0.96%) |
Jan 04, 2019 | 47.15 | 48.31 | 47.00 | 47.95 | 7,526,309 | +1.87(+4.06%) |
Jan 03, 2019 | 46.57 | 46.66 | 45.96 | 46.08 | 5,760,620 | -1.20(-2.54%) |
Jan 02, 2019 | 46.63 | 47.34 | 46.57 | 47.28 | 5,676,467 | -0.26(-0.55%) |
Dec 31, 2018 | 48.38 | 48.38 | 47.38 | 47.55 | 4,546,529 | -0.14(-0.30%) |
Dec 28, 2018 | 47.81 | 48.11 | 47.48 | 47.69 | 7,748,976 | +0.12(+0.25%) |
Dec 27, 2018 | 46.85 | 47.59 | 46.58 | 47.57 | 11,692,911 | -0.27(-0.57%) |
Dec 26, 2018 | 46.96 | 47.87 | 46.32 | 47.85 | 9,119,448 | +1.19(+2.56%) |
Dec 24, 2018 | 46.66 | 47.37 | 46.63 | 46.65 | 7,513,471 | -0.39(-0.83%) |
Dec 21, 2018 | 47.68 | 47.92 | 46.79 | 47.04 | 13,106,271 | -0.33(-0.69%) |
Dec 20, 2018 | 47.49 | 47.80 | 46.96 | 47.37 | 15,360,360 | -0.06(-0.13%) |
Dec 19, 2018 | 48.49 | 48.74 | 46.92 | 47.43 | 16,113,255 | -0.98(-2.03%) |
Dec 18, 2018 | 48.82 | 49.02 | 48.37 | 48.41 | 12,489,997 | -0.33(-0.68%) |
Dec 17, 2018 | 49.36 | 49.53 | 48.47 | 48.74 | 7,452,144 | -0.98(-1.98%) |
Dec 14, 2018 | 49.61 | 50.10 | 49.46 | 49.73 | 8,727,796 | -0.71(-1.40%) |
Dec 13, 2018 | 50.62 | 50.78 | 50.35 | 50.44 | 7,357,622 | +0.22(+0.45%) |
Dec 12, 2018 | 50.66 | 50.94 | 50.20 | 50.21 | 7,548,147 | +0.59(+1.19%) |
Dec 11, 2018 | 49.96 | 50.06 | 49.22 | 49.62 | 11,937,069 | +0.40(+0.82%) |
Dec 10, 2018 | 49.08 | 49.42 | 48.33 | 49.22 | 17,514,742 | -0.32(-0.65%) |
Dec 07, 2018 | 50.30 | 50.75 | 49.34 | 49.54 | 10,089,307 | -0.89(-1.77%) |
Dec 06, 2018 | 49.57 | 50.45 | 49.36 | 50.44 | 12,404,983 | -0.95(-1.85%) |
Dec 04, 2018 | 52.53 | 52.70 | 51.13 | 51.38 | 10,742,350 | -1.00(-1.91%) |