Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.57 | 56.59 | 55.70 | 55.74 | 3,143,884 | -0.75(-1.33%) |
Feb 27, 2019 | 56.83 | 57.29 | 56.46 | 56.49 | 2,725,116 | -0.58(-1.02%) |
Feb 26, 2019 | 56.16 | 57.17 | 56.03 | 57.07 | 2,845,116 | +0.65(+1.15%) |
Feb 25, 2019 | 56.89 | 57.23 | 56.33 | 56.42 | 2,747,104 | -0.02(-0.03%) |
Feb 22, 2019 | 56.25 | 56.88 | 56.05 | 56.44 | 3,225,697 | +0.50(+0.89%) |
Feb 21, 2019 | 55.91 | 56.04 | 55.38 | 55.94 | 3,573,797 | +0.15(+0.26%) |
Feb 20, 2019 | 55.10 | 56.34 | 54.94 | 55.80 | 3,560,312 | +0.87(+1.59%) |
Feb 19, 2019 | 54.74 | 55.06 | 54.08 | 54.92 | 3,806,422 | +0.19(+0.34%) |
Feb 15, 2019 | 54.83 | 55.41 | 54.23 | 54.74 | 3,631,029 | +0.32(+0.58%) |
Feb 14, 2019 | 52.57 | 54.74 | 52.15 | 54.42 | 11,780,657 | -3.15(-5.48%) |
Feb 13, 2019 | 57.69 | 58.51 | 57.45 | 57.57 | 5,200,479 | +0.18(+0.31%) |
Feb 12, 2019 | 57.28 | 57.72 | 56.80 | 57.39 | 4,035,908 | +1.03(+1.84%) |
Feb 11, 2019 | 56.42 | 57.16 | 55.89 | 56.36 | 7,915,649 | -0.06(-0.11%) |
Feb 08, 2019 | 56.16 | 56.86 | 55.39 | 56.42 | 5,481,404 | -0.85(-1.48%) |
Feb 07, 2019 | 57.94 | 58.22 | 56.63 | 57.27 | 2,417,095 | -1.00(-1.72%) |
Feb 06, 2019 | 57.83 | 58.42 | 57.51 | 58.27 | 1,781,820 | +0.44(+0.75%) |
Feb 05, 2019 | 57.21 | 58.15 | 57.12 | 57.83 | 2,947,453 | +0.44(+0.77%) |
Feb 04, 2019 | 56.25 | 57.44 | 55.77 | 57.39 | 2,475,233 | +1.14(+2.02%) |
Feb 01, 2019 | 54.82 | 57.45 | 54.65 | 56.25 | 4,439,822 | +1.74(+3.18%) |
Jan 31, 2019 | 54.24 | 54.74 | 53.89 | 54.51 | 3,354,275 | +0.33(+0.62%) |
Jan 30, 2019 | 54.04 | 54.43 | 53.38 | 54.18 | 1,884,623 | +0.68(+1.26%) |
Jan 29, 2019 | 54.40 | 54.60 | 53.48 | 53.51 | 2,345,976 | -0.53(-0.98%) |
Jan 28, 2019 | 53.66 | 54.16 | 53.10 | 54.04 | 1,767,128 | -0.44(-0.82%) |
Jan 25, 2019 | 54.01 | 54.56 | 53.58 | 54.48 | 3,156,913 | +1.50(+2.84%) |
Jan 24, 2019 | 52.43 | 53.26 | 52.13 | 52.98 | 3,431,071 | +0.73(+1.39%) |
Jan 23, 2019 | 53.02 | 53.80 | 52.10 | 52.25 | 2,595,733 | -0.30(-0.57%) |
Jan 22, 2019 | 53.59 | 53.75 | 52.18 | 52.55 | 1,784,668 | -1.29(-2.40%) |
Jan 18, 2019 | 53.53 | 54.10 | 53.29 | 53.84 | 1,947,350 | +0.91(+1.71%) |
Jan 17, 2019 | 52.80 | 53.46 | 52.62 | 52.93 | 3,226,589 | -0.15(-0.29%) |
Jan 16, 2019 | 51.47 | 53.17 | 50.49 | 53.09 | 4,061,844 | -0.31(-0.58%) |
Jan 15, 2019 | 52.43 | 53.55 | 52.29 | 53.39 | 1,909,987 | +1.05(+2.01%) |
Jan 14, 2019 | 52.18 | 52.54 | 51.81 | 52.34 | 2,211,085 | -0.36(-0.68%) |
Jan 11, 2019 | 52.33 | 53.00 | 51.74 | 52.70 | 3,140,653 | +0.16(+0.31%) |
Jan 10, 2019 | 51.32 | 52.59 | 51.03 | 52.54 | 3,174,849 | +1.09(+2.11%) |
Jan 09, 2019 | 50.41 | 51.67 | 50.41 | 51.45 | 2,018,231 | +1.30(+2.59%) |
Jan 08, 2019 | 50.95 | 51.09 | 49.56 | 50.15 | 3,473,585 | -0.39(-0.78%) |
Jan 07, 2019 | 50.64 | 51.25 | 50.36 | 50.55 | 2,602,582 | -0.26(-0.50%) |
Jan 04, 2019 | 50.21 | 51.41 | 49.83 | 50.80 | 2,518,675 | +1.67(+3.39%) |
Jan 03, 2019 | 50.50 | 50.63 | 48.93 | 49.14 | 3,604,648 | -2.10(-4.10%) |
Jan 02, 2019 | 49.40 | 51.55 | 49.07 | 51.24 | 2,754,426 | +0.57(+1.12%) |
Dec 31, 2018 | 50.90 | 51.16 | 49.89 | 50.67 | 3,076,000 | +0.49(+0.98%) |
Dec 28, 2018 | 50.52 | 50.98 | 49.59 | 50.18 | 2,669,847 | -0.26(-0.52%) |
Dec 27, 2018 | 48.47 | 50.47 | 48.24 | 50.44 | 3,709,147 | +1.30(+2.64%) |
Dec 26, 2018 | 47.07 | 49.16 | 46.28 | 49.14 | 4,627,081 | +2.59(+5.56%) |
Dec 24, 2018 | 47.83 | 48.22 | 46.55 | 46.55 | 1,694,208 | -1.64(-3.40%) |
Dec 21, 2018 | 48.78 | 50.01 | 48.03 | 48.19 | 12,166,931 | -0.94(-1.92%) |
Dec 20, 2018 | 50.14 | 50.96 | 48.36 | 49.13 | 5,883,812 | -1.28(-2.54%) |
Dec 19, 2018 | 52.62 | 53.17 | 49.79 | 50.42 | 4,511,813 | -2.26(-4.29%) |
Dec 18, 2018 | 51.12 | 52.99 | 50.99 | 52.68 | 6,233,053 | +2.06(+4.06%) |
Dec 17, 2018 | 52.24 | 52.79 | 50.32 | 50.62 | 5,433,050 | -1.55(-2.96%) |
Dec 14, 2018 | 52.56 | 53.22 | 52.13 | 52.17 | 4,519,499 | -1.10(-2.07%) |
Dec 13, 2018 | 55.15 | 55.24 | 52.93 | 53.27 | 4,501,988 | -1.68(-3.06%) |
Dec 12, 2018 | 55.43 | 56.03 | 54.90 | 54.95 | 3,556,538 | +0.43(+0.79%) |
Dec 11, 2018 | 56.00 | 56.13 | 53.89 | 54.52 | 5,124,255 | -1.21(-2.18%) |
Dec 10, 2018 | 54.71 | 56.23 | 54.15 | 55.73 | 4,442,382 | +1.05(+1.93%) |
Dec 07, 2018 | 57.51 | 57.80 | 54.22 | 54.68 | 3,742,049 | -3.47(-5.97%) |
Dec 06, 2018 | 56.36 | 58.17 | 56.05 | 58.15 | 3,309,798 | +0.43(+0.75%) |
Dec 04, 2018 | 59.19 | 59.67 | 56.89 | 57.72 | 4,980,881 | -1.66(-2.80%) |