Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 50.37 | 50.63 | 49.91 | 49.99 | 3,227,400 | +0.09(+0.18%) |
Mar 28, 2019 | 49.40 | 50.01 | 49.35 | 49.90 | 2,231,821 | +0.60(+1.22%) |
Mar 27, 2019 | 49.86 | 49.99 | 48.95 | 49.30 | 2,813,465 | -0.34(-0.68%) |
Mar 26, 2019 | 49.56 | 49.98 | 49.00 | 49.64 | 3,512,797 | +0.33(+0.67%) |
Mar 25, 2019 | 49.61 | 49.83 | 48.70 | 49.31 | 4,048,464 | -0.39(-0.78%) |
Mar 22, 2019 | 51.59 | 51.80 | 48.98 | 49.70 | 6,091,100 | -2.40(-4.61%) |
Mar 21, 2019 | 53.16 | 53.19 | 51.97 | 52.10 | 4,409,781 | -1.39(-2.60%) |
Mar 20, 2019 | 55.42 | 55.50 | 53.40 | 53.49 | 1,666,457 | -1.91(-3.45%) |
Mar 19, 2019 | 56.12 | 56.37 | 55.27 | 55.40 | 1,174,555 | -0.29(-0.52%) |
Mar 18, 2019 | 55.28 | 55.81 | 55.28 | 55.69 | 817,986 | +0.73(+1.33%) |
Mar 15, 2019 | 54.92 | 55.32 | 54.64 | 54.96 | 1,982,100 | -0.06(-0.11%) |
Mar 14, 2019 | 54.80 | 55.10 | 54.32 | 55.02 | 2,420,561 | +0.41(+0.75%) |
Mar 13, 2019 | 54.80 | 55.02 | 54.52 | 54.61 | 1,472,285 | +0.09(+0.17%) |
Mar 12, 2019 | 54.74 | 55.02 | 54.31 | 54.52 | 1,276,620 | -0.12(-0.22%) |
Mar 11, 2019 | 54.58 | 54.82 | 54.04 | 54.64 | 1,971,815 | +0.39(+0.72%) |
Mar 08, 2019 | 53.98 | 54.51 | 53.58 | 54.25 | 1,364,100 | -0.35(-0.64%) |
Mar 07, 2019 | 55.69 | 55.69 | 54.05 | 54.60 | 1,700,411 | -1.33(-2.38%) |
Mar 06, 2019 | 56.19 | 56.41 | 55.84 | 55.93 | 1,342,158 | -0.19(-0.34%) |
Mar 05, 2019 | 56.20 | 56.28 | 55.46 | 56.12 | 1,159,684 | -0.11(-0.20%) |
Mar 04, 2019 | 57.67 | 57.80 | 55.77 | 56.23 | 1,468,962 | -1.15(-2.00%) |
Mar 01, 2019 | 56.68 | 57.65 | 56.65 | 57.38 | 1,383,200 | +1.05(+1.86%) |
Feb 28, 2019 | 56.51 | 56.59 | 56.10 | 56.33 | 1,973,028 | -0.16(-0.28%) |
Feb 27, 2019 | 56.66 | 56.81 | 56.25 | 56.49 | 839,888 | -0.16(-0.28%) |
Feb 26, 2019 | 56.21 | 56.99 | 56.08 | 56.65 | 1,452,595 | +0.14(+0.25%) |
Feb 25, 2019 | 57.26 | 57.72 | 56.47 | 56.51 | 1,286,376 | -0.49(-0.86%) |
Feb 22, 2019 | 56.29 | 57.04 | 56.21 | 57.00 | 1,432,200 | +0.81(+1.44%) |
Feb 21, 2019 | 56.73 | 56.73 | 55.98 | 56.19 | 1,382,584 | -0.47(-0.83%) |
Feb 20, 2019 | 56.76 | 56.76 | 56.10 | 56.66 | 1,734,577 | -0.30(-0.53%) |
Feb 19, 2019 | 56.65 | 57.14 | 56.50 | 56.96 | 1,357,968 | +0.10(+0.18%) |
Feb 15, 2019 | 56.04 | 56.90 | 56.04 | 56.86 | 1,805,800 | +1.36(+2.45%) |
Feb 14, 2019 | 55.32 | 55.66 | 54.63 | 55.50 | 1,583,885 | -0.22(-0.39%) |
Feb 13, 2019 | 56.01 | 56.32 | 55.47 | 55.72 | 1,471,910 | +0.13(+0.23%) |
Feb 12, 2019 | 55.03 | 55.87 | 54.74 | 55.59 | 2,458,741 | +1.33(+2.45%) |
Feb 11, 2019 | 54.56 | 54.56 | 53.94 | 54.26 | 2,464,191 | +0.06(+0.11%) |
Feb 08, 2019 | 54.45 | 54.75 | 53.74 | 54.20 | 3,111,300 | -0.45(-0.82%) |
Feb 07, 2019 | 55.17 | 55.44 | 54.33 | 54.65 | 1,916,970 | -0.90(-1.62%) |
Feb 06, 2019 | 55.82 | 56.45 | 55.34 | 55.55 | 1,961,669 | -0.50(-0.89%) |
Feb 05, 2019 | 57.46 | 57.88 | 55.47 | 56.05 | 4,203,868 | -1.33(-2.32%) |
Feb 04, 2019 | 56.79 | 57.38 | 56.51 | 57.38 | 1,784,605 | +0.34(+0.60%) |
Feb 01, 2019 | 56.08 | 57.37 | 55.84 | 57.04 | 1,648,800 | +1.09(+1.95%) |
Jan 31, 2019 | 54.95 | 55.98 | 54.83 | 55.95 | 1,982,960 | +0.65(+1.18%) |
Jan 30, 2019 | 56.37 | 56.37 | 54.49 | 55.30 | 2,586,924 | -1.10(-1.95%) |
Jan 29, 2019 | 56.39 | 56.65 | 56.02 | 56.40 | 1,965,459 | +0.18(+0.32%) |
Jan 28, 2019 | 55.74 | 56.24 | 55.43 | 56.22 | 1,659,339 | -0.04(-0.07%) |
Jan 25, 2019 | 55.84 | 56.64 | 55.47 | 56.26 | 2,516,300 | +0.93(+1.68%) |
Jan 24, 2019 | 55.01 | 55.49 | 54.80 | 55.33 | 1,586,085 | +0.28(+0.51%) |
Jan 23, 2019 | 56.26 | 56.26 | 53.71 | 55.05 | 3,070,234 | +0.13(+0.24%) |
Jan 22, 2019 | 54.83 | 55.67 | 54.36 | 54.92 | 2,565,403 | -0.45(-0.81%) |
Jan 18, 2019 | 54.87 | 55.39 | 54.02 | 55.37 | 1,998,100 | +1.01(+1.86%) |
Jan 17, 2019 | 54.21 | 54.96 | 54.05 | 54.36 | 1,903,213 | -0.02(-0.04%) |
Jan 16, 2019 | 52.54 | 54.59 | 52.14 | 54.38 | 2,638,037 | +2.69(+5.20%) |
Jan 15, 2019 | 51.30 | 51.72 | 50.97 | 51.69 | 1,072,533 | +0.28(+0.54%) |
Jan 14, 2019 | 51.12 | 52.07 | 50.93 | 51.41 | 1,483,753 | -0.09(-0.17%) |
Jan 11, 2019 | 51.17 | 51.60 | 50.62 | 51.50 | 1,474,300 | -0.03(-0.06%) |
Jan 10, 2019 | 51.64 | 51.93 | 51.08 | 51.53 | 1,659,223 | -0.45(-0.87%) |
Jan 09, 2019 | 51.48 | 52.15 | 51.16 | 51.98 | 1,353,783 | +0.71(+1.38%) |
Jan 08, 2019 | 51.02 | 51.37 | 50.31 | 51.27 | 1,612,836 | +0.74(+1.46%) |
Jan 07, 2019 | 49.85 | 50.58 | 49.40 | 50.53 | 1,832,097 | +0.46(+0.92%) |
Jan 04, 2019 | 48.89 | 50.16 | 48.73 | 50.07 | 2,112,600 | +1.85(+3.84%) |
Jan 03, 2019 | 48.71 | 49.38 | 48.16 | 48.22 | 2,174,578 | -0.95(-1.93%) |