Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.36 | 53.12 | 52.12 | 52.77 | 2,797,090 | +0.42(+0.81%) |
Feb 27, 2019 | 52.37 | 52.46 | 51.86 | 52.34 | 2,179,994 | -0.26(-0.49%) |
Feb 26, 2019 | 52.92 | 52.99 | 52.37 | 52.60 | 2,499,661 | -0.17(-0.33%) |
Feb 25, 2019 | 53.12 | 53.13 | 52.58 | 52.78 | 1,973,959 | -0.26(-0.49%) |
Feb 22, 2019 | 53.03 | 53.27 | 52.67 | 53.04 | 2,793,525 | +0.14(+0.26%) |
Feb 21, 2019 | 51.70 | 52.91 | 51.34 | 52.90 | 4,438,330 | +0.57(+1.09%) |
Feb 20, 2019 | 53.07 | 53.16 | 51.83 | 52.33 | 1,997,717 | -0.84(-1.59%) |
Feb 19, 2019 | 53.18 | 53.45 | 53.03 | 53.17 | 2,447,732 | -0.13(-0.24%) |
Feb 15, 2019 | 53.28 | 53.35 | 52.99 | 53.30 | 2,052,801 | +0.24(+0.44%) |
Feb 14, 2019 | 52.96 | 53.20 | 52.73 | 53.07 | 1,573,110 | +0.15(+0.29%) |
Feb 13, 2019 | 52.59 | 53.00 | 52.28 | 52.91 | 2,108,588 | +0.17(+0.33%) |
Feb 12, 2019 | 53.53 | 53.58 | 52.42 | 52.74 | 2,517,950 | -0.81(-1.51%) |
Feb 11, 2019 | 53.27 | 53.60 | 53.15 | 53.54 | 1,868,649 | +0.25(+0.47%) |
Feb 08, 2019 | 53.06 | 53.47 | 53.00 | 53.29 | 2,184,167 | -0.02(-0.03%) |
Feb 07, 2019 | 52.53 | 53.38 | 52.32 | 53.31 | 2,986,551 | +0.70(+1.33%) |
Feb 06, 2019 | 52.72 | 52.72 | 52.26 | 52.61 | 2,177,225 | -0.11(-0.20%) |
Feb 05, 2019 | 52.32 | 52.75 | 51.90 | 52.72 | 3,044,905 | +0.37(+0.71%) |
Feb 04, 2019 | 51.64 | 52.47 | 51.26 | 52.34 | 3,783,539 | +0.76(+1.47%) |
Feb 01, 2019 | 52.31 | 52.49 | 50.94 | 51.58 | 2,784,451 | -0.65(-1.25%) |
Jan 31, 2019 | 51.14 | 52.40 | 50.73 | 52.24 | 8,242,484 | +1.02(+2.00%) |
Jan 30, 2019 | 50.41 | 51.30 | 50.40 | 51.21 | 2,684,721 | +0.67(+1.33%) |
Jan 29, 2019 | 50.04 | 50.57 | 50.03 | 50.54 | 2,658,111 | +0.52(+1.05%) |
Jan 28, 2019 | 49.38 | 50.03 | 49.27 | 50.02 | 2,707,370 | +0.58(+1.18%) |
Jan 25, 2019 | 48.69 | 49.44 | 48.69 | 49.43 | 2,505,755 | +0.73(+1.49%) |
Jan 24, 2019 | 48.80 | 48.87 | 48.36 | 48.70 | 2,226,842 | -0.12(-0.25%) |
Jan 23, 2019 | 49.09 | 49.20 | 48.52 | 48.83 | 2,313,877 | -0.27(-0.54%) |
Jan 22, 2019 | 49.14 | 49.55 | 48.70 | 49.09 | 2,572,700 | +0.09(+0.19%) |
Jan 18, 2019 | 49.36 | 49.41 | 48.85 | 49.00 | 2,228,950 | -0.12(-0.25%) |
Jan 17, 2019 | 48.99 | 49.34 | 48.82 | 49.12 | 1,736,420 | +0.12(+0.25%) |
Jan 16, 2019 | 49.02 | 49.25 | 48.66 | 49.00 | 2,418,234 | -0.09(-0.19%) |
Jan 15, 2019 | 48.52 | 49.14 | 48.33 | 49.09 | 1,669,589 | +0.71(+1.47%) |
Jan 14, 2019 | 48.61 | 48.71 | 48.08 | 48.38 | 2,022,969 | -0.35(-0.72%) |
Jan 11, 2019 | 48.45 | 48.74 | 48.18 | 48.73 | 1,835,117 | +0.27(+0.56%) |
Jan 10, 2019 | 47.52 | 48.48 | 47.39 | 48.45 | 2,785,095 | +0.75(+1.57%) |
Jan 09, 2019 | 47.80 | 47.98 | 47.05 | 47.70 | 3,055,076 | -0.19(-0.40%) |
Jan 08, 2019 | 47.41 | 48.05 | 47.14 | 47.89 | 3,685,143 | +0.69(+1.46%) |
Jan 07, 2019 | 47.35 | 47.75 | 47.11 | 47.20 | 3,600,094 | -0.14(-0.29%) |
Jan 04, 2019 | 47.46 | 47.77 | 47.01 | 47.34 | 3,284,845 | -0.02(-0.03%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.98 | 47.36 | 3,503,274 | +0.42(+0.89%) |
Jan 02, 2019 | 47.45 | 47.50 | 46.68 | 46.94 | 3,281,481 | -0.84(-1.76%) |
Dec 31, 2018 | 47.87 | 47.95 | 47.00 | 47.78 | 2,322,230 | -0.07(-0.14%) |
Dec 28, 2018 | 47.91 | 48.38 | 47.41 | 47.85 | 2,621,638 | +0.03(+0.06%) |
Dec 27, 2018 | 47.30 | 47.84 | 46.28 | 47.82 | 2,772,502 | +0.30(+0.64%) |
Dec 26, 2018 | 45.68 | 47.53 | 45.39 | 47.52 | 2,656,556 | +1.99(+4.38%) |
Dec 24, 2018 | 48.04 | 48.11 | 45.26 | 45.52 | 3,152,030 | -2.66(-5.52%) |
Dec 21, 2018 | 48.49 | 49.28 | 48.12 | 48.18 | 7,371,728 | -0.30(-0.62%) |
Dec 20, 2018 | 48.83 | 49.13 | 48.04 | 48.48 | 3,099,114 | -0.32(-0.67%) |
Dec 19, 2018 | 49.17 | 49.51 | 48.59 | 48.81 | 3,782,960 | -0.33(-0.68%) |
Dec 18, 2018 | 48.85 | 49.46 | 48.69 | 49.14 | 2,961,300 | +0.72(+1.48%) |
Dec 17, 2018 | 50.22 | 50.48 | 48.28 | 48.42 | 4,442,064 | -1.68(-3.36%) |
Dec 14, 2018 | 49.89 | 50.17 | 49.73 | 50.11 | 3,113,369 | +0.02(+0.03%) |
Dec 13, 2018 | 49.34 | 50.44 | 49.28 | 50.09 | 3,556,936 | +0.87(+1.76%) |
Dec 12, 2018 | 50.32 | 50.54 | 49.16 | 49.22 | 2,992,850 | -0.85(-1.70%) |
Dec 11, 2018 | 49.85 | 50.43 | 49.67 | 50.08 | 2,190,094 | +0.48(+0.97%) |
Dec 10, 2018 | 49.83 | 49.89 | 48.89 | 49.59 | 2,544,848 | -0.20(-0.41%) |
Dec 07, 2018 | 49.65 | 50.17 | 49.40 | 49.80 | 4,754,988 | -0.21(-0.42%) |
Dec 06, 2018 | 48.53 | 50.02 | 48.07 | 50.01 | 5,238,374 | +1.64(+3.39%) |
Dec 04, 2018 | 48.64 | 49.24 | 48.31 | 48.37 | 3,108,735 | -0.31(-0.64%) |