Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 55.87 | 56.24 | 55.52 | 55.70 | 9,936,944 | -0.14(-0.25%) |
Feb 27, 2019 | 55.62 | 56.01 | 55.47 | 55.84 | 5,061,035 | -0.09(-0.15%) |
Feb 26, 2019 | 55.95 | 56.12 | 55.46 | 55.93 | 4,471,576 | +0.13(+0.24%) |
Feb 25, 2019 | 55.50 | 56.07 | 55.35 | 55.80 | 5,506,120 | +0.69(+1.25%) |
Feb 22, 2019 | 55.11 | 55.24 | 54.63 | 55.11 | 6,299,448 | -0.03(-0.06%) |
Feb 21, 2019 | 56.04 | 56.10 | 54.97 | 55.14 | 5,728,523 | -1.04(-1.85%) |
Feb 20, 2019 | 57.10 | 57.32 | 55.98 | 56.18 | 10,073,100 | -2.06(-3.53%) |
Feb 19, 2019 | 57.50 | 58.64 | 57.43 | 58.24 | 8,147,130 | +0.78(+1.36%) |
Feb 15, 2019 | 57.05 | 57.77 | 56.85 | 57.45 | 5,969,068 | +1.03(+1.83%) |
Feb 14, 2019 | 56.08 | 56.69 | 55.78 | 56.42 | 4,927,036 | +0.09(+0.17%) |
Feb 13, 2019 | 55.88 | 56.55 | 55.80 | 56.33 | 4,959,433 | +0.68(+1.22%) |
Feb 12, 2019 | 55.34 | 55.98 | 54.98 | 55.65 | 5,117,777 | +0.85(+1.55%) |
Feb 11, 2019 | 54.63 | 54.86 | 54.46 | 54.80 | 4,477,829 | +0.27(+0.50%) |
Feb 08, 2019 | 55.06 | 55.14 | 54.07 | 54.53 | 5,322,751 | -0.84(-1.52%) |
Feb 07, 2019 | 55.33 | 55.50 | 54.73 | 55.37 | 5,954,528 | -0.21(-0.38%) |
Feb 06, 2019 | 55.22 | 55.77 | 55.12 | 55.58 | 5,576,063 | +0.12(+0.22%) |
Feb 05, 2019 | 55.51 | 55.78 | 55.09 | 55.46 | 6,734,239 | -0.12(-0.21%) |
Feb 04, 2019 | 55.86 | 55.90 | 55.14 | 55.57 | 6,988,876 | -0.33(-0.58%) |
Feb 01, 2019 | 56.29 | 56.42 | 55.62 | 55.90 | 5,969,674 | -0.30(-0.53%) |
Jan 31, 2019 | 55.60 | 56.45 | 55.60 | 56.20 | 9,379,404 | +0.51(+0.91%) |
Jan 30, 2019 | 55.53 | 56.02 | 55.36 | 55.69 | 5,299,602 | +0.09(+0.15%) |
Jan 29, 2019 | 55.64 | 55.84 | 55.12 | 55.60 | 4,326,772 | -0.06(-0.11%) |
Jan 28, 2019 | 55.50 | 55.74 | 54.80 | 55.67 | 5,256,986 | -0.24(-0.43%) |
Jan 25, 2019 | 55.92 | 56.32 | 55.67 | 55.91 | 6,714,582 | +0.44(+0.80%) |
Jan 24, 2019 | 55.78 | 55.84 | 55.11 | 55.46 | 5,339,906 | -0.30(-0.54%) |
Jan 23, 2019 | 56.07 | 56.30 | 55.22 | 55.77 | 5,384,883 | +0.09(+0.17%) |
Jan 22, 2019 | 56.09 | 56.24 | 55.29 | 55.67 | 7,172,882 | -0.65(-1.16%) |
Jan 18, 2019 | 56.32 | 56.68 | 55.96 | 56.33 | 7,123,490 | +0.34(+0.61%) |
Jan 17, 2019 | 55.48 | 56.20 | 55.44 | 55.99 | 4,646,472 | -0.01(-0.01%) |
Jan 16, 2019 | 56.00 | 56.45 | 55.87 | 55.99 | 4,867,348 | +0.16(+0.29%) |
Jan 15, 2019 | 55.19 | 55.98 | 55.06 | 55.83 | 5,215,948 | +0.89(+1.61%) |
Jan 14, 2019 | 55.53 | 55.60 | 54.71 | 54.94 | 7,646,332 | -0.82(-1.48%) |
Jan 11, 2019 | 56.46 | 56.48 | 55.32 | 55.77 | 7,309,685 | -0.60(-1.06%) |
Jan 10, 2019 | 56.02 | 56.58 | 55.41 | 56.37 | 6,597,179 | +0.19(+0.35%) |
Jan 09, 2019 | 55.85 | 56.50 | 55.63 | 56.17 | 8,124,099 | +0.67(+1.20%) |
Jan 08, 2019 | 54.84 | 55.74 | 54.55 | 55.50 | 8,242,827 | +1.09(+2.00%) |
Jan 07, 2019 | 53.78 | 54.86 | 53.52 | 54.41 | 7,858,927 | +0.31(+0.58%) |
Jan 04, 2019 | 53.22 | 54.55 | 52.88 | 54.10 | 8,832,032 | +1.74(+3.33%) |
Jan 03, 2019 | 52.73 | 52.95 | 51.89 | 52.36 | 7,494,114 | -0.55(-1.04%) |
Jan 02, 2019 | 52.26 | 53.24 | 51.86 | 52.91 | 7,107,228 | -0.23(-0.42%) |
Dec 31, 2018 | 53.30 | 53.44 | 52.68 | 53.14 | 6,263,240 | +0.22(+0.41%) |
Dec 28, 2018 | 53.32 | 53.72 | 52.56 | 52.92 | 6,663,147 | -0.24(-0.45%) |
Dec 27, 2018 | 52.23 | 53.19 | 51.12 | 53.16 | 8,359,320 | +0.50(+0.95%) |
Dec 26, 2018 | 50.86 | 52.72 | 50.17 | 52.66 | 8,465,719 | +1.91(+3.77%) |
Dec 24, 2018 | 52.08 | 52.26 | 50.64 | 50.75 | 7,211,315 | -1.56(-2.97%) |
Dec 21, 2018 | 54.16 | 55.45 | 51.94 | 52.31 | 29,014,226 | -1.83(-3.38%) |
Dec 20, 2018 | 55.90 | 56.24 | 53.24 | 54.13 | 16,141,375 | -2.86(-5.02%) |
Dec 19, 2018 | 58.99 | 59.06 | 56.45 | 57.00 | 14,226,702 | -1.70(-2.90%) |
Dec 18, 2018 | 59.85 | 60.42 | 58.61 | 58.70 | 11,591,100 | -0.58(-0.97%) |
Dec 17, 2018 | 60.60 | 60.95 | 58.95 | 59.27 | 13,984,959 | -1.96(-3.20%) |
Dec 14, 2018 | 61.65 | 62.29 | 61.00 | 61.23 | 11,936,006 | -2.78(-4.35%) |
Dec 13, 2018 | 64.32 | 64.66 | 63.52 | 64.02 | 6,096,228 | -0.09(-0.15%) |
Dec 12, 2018 | 64.12 | 64.80 | 63.86 | 64.11 | 6,229,735 | +0.49(+0.77%) |
Dec 11, 2018 | 63.72 | 64.04 | 62.80 | 63.62 | 7,004,289 | +0.51(+0.80%) |
Dec 10, 2018 | 63.46 | 63.71 | 61.97 | 63.12 | 7,232,582 | -0.02(-0.04%) |
Dec 07, 2018 | 64.10 | 64.71 | 62.93 | 63.14 | 7,911,860 | -1.36(-2.11%) |
Dec 06, 2018 | 64.08 | 64.99 | 62.81 | 64.50 | 10,282,718 | +0.09(+0.14%) |
Dec 04, 2018 | 66.83 | 67.12 | 64.08 | 64.41 | 10,749,015 | -2.23(-3.35%) |