Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.79 | 60.04 | 59.52 | 60.00 | 3,463,334 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.71 | 59.20 | 2,033,924 | +0.36(+0.61%) |
Mar 27, 2019 | 59.01 | 59.12 | 58.51 | 58.84 | 1,967,163 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.26 | 58.57 | 58.96 | 2,360,027 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.98 | 58.26 | 4,137,995 | -0.33(-0.57%) |
Mar 22, 2019 | 60.25 | 60.41 | 58.54 | 58.59 | 3,973,779 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.42 | 60.69 | 4,112,579 | +0.86(+1.44%) |
Mar 20, 2019 | 59.89 | 60.38 | 59.31 | 59.83 | 4,454,727 | -0.12(-0.20%) |
Mar 19, 2019 | 60.64 | 60.76 | 59.71 | 59.96 | 2,792,225 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.28 | 4,496,882 | +1.28(+2.17%) |
Mar 15, 2019 | 59.18 | 59.25 | 58.64 | 59.00 | 12,603,530 | -0.13(-0.22%) |
Mar 14, 2019 | 59.43 | 59.60 | 59.04 | 59.13 | 3,511,657 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.20 | 59.52 | 4,528,058 | +0.53(+0.89%) |
Mar 12, 2019 | 59.22 | 59.57 | 58.92 | 58.99 | 3,478,819 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.12 | 58.17 | 59.10 | 4,371,467 | +0.74(+1.26%) |
Mar 08, 2019 | 58.22 | 58.55 | 57.76 | 58.36 | 4,423,400 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.19 | 58.97 | 4,101,181 | -0.35(-0.59%) |
Mar 06, 2019 | 59.49 | 59.59 | 59.24 | 59.33 | 3,358,452 | -0.03(-0.04%) |
Mar 05, 2019 | 59.56 | 59.75 | 59.33 | 59.35 | 2,749,008 | -0.29(-0.48%) |
Mar 04, 2019 | 60.28 | 60.50 | 59.18 | 59.64 | 3,356,322 | -0.30(-0.50%) |
Mar 01, 2019 | 60.15 | 60.39 | 59.61 | 59.94 | 3,170,168 | +0.22(+0.37%) |
Feb 28, 2019 | 59.93 | 60.02 | 59.55 | 59.72 | 2,997,275 | -0.34(-0.57%) |
Feb 27, 2019 | 59.76 | 60.17 | 59.54 | 60.06 | 1,642,221 | +0.18(+0.29%) |
Feb 26, 2019 | 59.90 | 60.32 | 59.84 | 59.89 | 2,396,245 | -0.36(-0.60%) |
Feb 25, 2019 | 60.46 | 60.72 | 60.09 | 60.25 | 3,179,048 | +0.18(+0.29%) |
Feb 22, 2019 | 59.68 | 60.09 | 59.54 | 60.07 | 2,687,339 | +0.71(+1.20%) |
Feb 21, 2019 | 59.75 | 59.90 | 59.21 | 59.36 | 2,891,578 | -0.74(-1.22%) |
Feb 20, 2019 | 59.61 | 60.21 | 59.48 | 60.10 | 4,392,502 | +0.60(+1.02%) |
Feb 19, 2019 | 59.58 | 59.77 | 59.10 | 59.49 | 2,829,328 | -0.37(-0.61%) |
Feb 15, 2019 | 58.83 | 59.92 | 58.61 | 59.86 | 4,451,929 | +1.60(+2.75%) |
Feb 14, 2019 | 59.20 | 59.26 | 58.24 | 58.26 | 4,975,223 | -1.26(-2.12%) |
Feb 13, 2019 | 59.54 | 59.67 | 59.17 | 59.52 | 3,647,879 | +0.30(+0.50%) |
Feb 12, 2019 | 58.77 | 59.44 | 58.48 | 59.22 | 3,113,102 | +1.00(+1.72%) |
Feb 11, 2019 | 58.18 | 58.38 | 57.85 | 58.22 | 3,108,509 | +0.16(+0.27%) |
Feb 08, 2019 | 57.44 | 58.13 | 57.20 | 58.06 | 5,208,860 | +0.35(+0.60%) |
Feb 07, 2019 | 57.86 | 58.13 | 57.33 | 57.72 | 4,550,940 | -0.58(-1.00%) |
Feb 06, 2019 | 58.35 | 58.49 | 57.64 | 58.30 | 5,708,099 | +0.10(+0.16%) |
Feb 05, 2019 | 57.52 | 58.53 | 56.73 | 58.20 | 7,881,271 | -0.65(-1.11%) |
Feb 04, 2019 | 58.07 | 58.97 | 57.66 | 58.86 | 7,661,913 | +0.87(+1.50%) |
Feb 01, 2019 | 57.39 | 58.01 | 57.03 | 57.99 | 4,375,543 | +1.03(+1.80%) |
Jan 31, 2019 | 57.20 | 57.34 | 56.61 | 56.96 | 6,906,700 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.75 | 57.15 | 6,715,982 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.54 | 55.19 | 3,678,337 | +0.89(+1.63%) |
Jan 28, 2019 | 54.95 | 55.00 | 53.96 | 54.30 | 4,970,494 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.88 | 55.39 | 55.63 | 2,368,457 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,779 | +0.56(+1.03%) |
Jan 23, 2019 | 54.99 | 55.29 | 53.89 | 54.29 | 3,435,045 | -0.53(-0.97%) |
Jan 22, 2019 | 54.94 | 55.04 | 54.01 | 54.82 | 6,661,026 | -0.58(-1.05%) |
Jan 18, 2019 | 54.32 | 55.78 | 54.32 | 55.40 | 5,181,159 | +1.46(+2.71%) |
Jan 17, 2019 | 53.05 | 54.25 | 52.94 | 53.94 | 5,912,585 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.60 | 53.24 | 53.40 | 3,048,538 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.92 | 53.14 | 53.52 | 3,045,427 | -0.15(-0.28%) |
Jan 14, 2019 | 53.48 | 53.96 | 53.23 | 53.67 | 3,095,863 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.08 | 53.43 | 53.96 | 2,586,959 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,481 | +0.62(+1.16%) |
Jan 09, 2019 | 53.28 | 53.83 | 53.18 | 53.42 | 4,176,445 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.34 | 52.22 | 52.78 | 4,543,438 | +0.44(+0.83%) |
Jan 07, 2019 | 52.20 | 52.91 | 51.75 | 52.35 | 6,890,610 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.11 | 51.11 | 51.96 | 6,509,638 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.33 | 50.66 | 50.86 | 6,768,963 | -1.12(-2.16%) |