Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.46 | 53.79 | 52.80 | 52.88 | 999,301 | -0.33(-0.62%) |
Mar 28, 2019 | 52.73 | 53.37 | 52.64 | 53.21 | 1,388,782 | +0.54(+1.03%) |
Mar 27, 2019 | 52.76 | 53.14 | 52.36 | 52.66 | 863,145 | -0.04(-0.07%) |
Mar 26, 2019 | 52.96 | 53.33 | 52.40 | 52.70 | 872,207 | -0.01(-0.02%) |
Mar 25, 2019 | 52.24 | 52.88 | 51.91 | 52.71 | 764,282 | +0.34(+0.65%) |
Mar 22, 2019 | 53.97 | 53.97 | 52.20 | 52.37 | 1,180,214 | -1.80(-3.33%) |
Mar 21, 2019 | 52.81 | 54.20 | 52.81 | 54.18 | 1,206,358 | +1.17(+2.21%) |
Mar 20, 2019 | 53.61 | 53.68 | 52.23 | 53.00 | 806,184 | -0.61(-1.14%) |
Mar 19, 2019 | 53.54 | 54.04 | 53.07 | 53.61 | 1,060,832 | +0.39(+0.73%) |
Mar 18, 2019 | 52.68 | 53.33 | 52.49 | 53.23 | 1,045,475 | +0.53(+1.01%) |
Mar 15, 2019 | 52.39 | 52.70 | 51.86 | 52.69 | 1,708,606 | +0.25(+0.48%) |
Mar 14, 2019 | 53.15 | 53.22 | 52.31 | 52.44 | 1,364,881 | -0.64(-1.20%) |
Mar 13, 2019 | 53.20 | 53.60 | 52.87 | 53.08 | 1,418,006 | +0.13(+0.24%) |
Mar 12, 2019 | 53.06 | 53.25 | 52.58 | 52.95 | 2,638,352 | -0.10(-0.18%) |
Mar 11, 2019 | 52.84 | 53.76 | 52.71 | 53.05 | 3,455,129 | +0.13(+0.24%) |
Mar 08, 2019 | 51.90 | 53.02 | 51.88 | 52.93 | 1,472,997 | +0.56(+1.07%) |
Mar 07, 2019 | 53.75 | 53.75 | 51.77 | 52.36 | 2,081,662 | -1.42(-2.65%) |
Mar 06, 2019 | 53.79 | 54.19 | 53.55 | 53.79 | 1,075,197 | -0.04(-0.07%) |
Mar 05, 2019 | 53.09 | 54.06 | 52.94 | 53.83 | 2,833,289 | +0.75(+1.41%) |
Mar 04, 2019 | 53.13 | 53.33 | 52.48 | 53.08 | 1,806,453 | +0.27(+0.51%) |
Mar 01, 2019 | 52.83 | 53.21 | 52.62 | 52.81 | 1,063,905 | +0.20(+0.39%) |
Feb 28, 2019 | 52.69 | 52.83 | 52.36 | 52.61 | 1,162,987 | -0.21(-0.40%) |
Feb 27, 2019 | 52.71 | 53.22 | 52.53 | 52.82 | 980,496 | +0.02(+0.04%) |
Feb 26, 2019 | 53.21 | 53.66 | 52.79 | 52.80 | 820,332 | -0.41(-0.76%) |
Feb 25, 2019 | 52.97 | 53.62 | 52.83 | 53.21 | 985,006 | +0.42(+0.79%) |
Feb 22, 2019 | 52.91 | 53.17 | 52.41 | 52.79 | 617,455 | +0.18(+0.35%) |
Feb 21, 2019 | 52.61 | 53.00 | 52.30 | 52.61 | 662,602 | +0.03(+0.06%) |
Feb 20, 2019 | 52.08 | 52.81 | 52.01 | 52.58 | 1,064,242 | +0.48(+0.93%) |
Feb 19, 2019 | 51.76 | 52.31 | 51.43 | 52.09 | 1,136,973 | +0.47(+0.90%) |
Feb 15, 2019 | 51.95 | 52.01 | 51.42 | 51.63 | 1,237,490 | +0.13(+0.24%) |
Feb 14, 2019 | 52.47 | 52.51 | 51.50 | 51.50 | 2,817,018 | -1.16(-2.21%) |
Feb 13, 2019 | 51.98 | 52.93 | 51.82 | 52.66 | 1,990,376 | +0.91(+1.76%) |
Feb 12, 2019 | 51.83 | 52.42 | 51.67 | 51.75 | 2,666,333 | +0.10(+0.19%) |
Feb 11, 2019 | 51.35 | 52.75 | 51.31 | 51.66 | 4,053,888 | +0.51(+1.00%) |
Feb 08, 2019 | 50.63 | 51.21 | 50.08 | 51.14 | 2,881,493 | +0.27(+0.53%) |
Feb 07, 2019 | 49.05 | 51.46 | 47.61 | 50.87 | 3,419,494 | +0.65(+1.29%) |
Feb 06, 2019 | 49.48 | 50.73 | 49.47 | 50.22 | 3,127,937 | +0.38(+0.76%) |
Feb 05, 2019 | 49.55 | 49.86 | 49.16 | 49.84 | 3,269,444 | +0.49(+1.00%) |
Feb 04, 2019 | 49.46 | 50.10 | 49.26 | 49.35 | 1,340,036 | -0.20(-0.41%) |
Feb 01, 2019 | 49.47 | 50.52 | 49.40 | 49.55 | 1,843,594 | +0.14(+0.27%) |
Jan 31, 2019 | 47.47 | 49.49 | 46.90 | 49.42 | 2,296,769 | +1.42(+2.97%) |
Jan 30, 2019 | 48.16 | 48.41 | 47.55 | 47.99 | 1,278,715 | +0.36(+0.75%) |
Jan 29, 2019 | 47.59 | 47.98 | 47.47 | 47.63 | 1,182,617 | +0.15(+0.31%) |
Jan 28, 2019 | 47.61 | 48.22 | 47.32 | 47.49 | 1,208,885 | -0.40(-0.83%) |
Jan 25, 2019 | 47.87 | 48.20 | 47.18 | 47.89 | 1,869,084 | +0.59(+1.25%) |
Jan 24, 2019 | 46.14 | 47.45 | 46.01 | 47.30 | 1,704,614 | +1.15(+2.50%) |
Jan 23, 2019 | 46.62 | 46.87 | 45.37 | 46.14 | 910,561 | -0.20(-0.44%) |
Jan 22, 2019 | 46.62 | 47.19 | 46.14 | 46.35 | 1,394,668 | -0.43(-0.91%) |
Jan 18, 2019 | 46.37 | 47.52 | 46.16 | 46.77 | 1,269,070 | +0.65(+1.41%) |
Jan 17, 2019 | 46.40 | 46.56 | 45.63 | 46.12 | 1,987,939 | -0.25(-0.54%) |
Jan 16, 2019 | 46.12 | 46.55 | 45.97 | 46.38 | 1,335,667 | +0.29(+0.63%) |
Jan 15, 2019 | 45.46 | 46.27 | 45.23 | 46.08 | 945,455 | +0.53(+1.17%) |
Jan 14, 2019 | 44.86 | 45.96 | 44.51 | 45.55 | 1,458,329 | +0.45(+0.99%) |
Jan 11, 2019 | 44.17 | 45.29 | 43.92 | 45.11 | 1,045,535 | +0.83(+1.88%) |
Jan 10, 2019 | 43.57 | 44.88 | 43.24 | 44.27 | 1,020,951 | +0.56(+1.29%) |
Jan 09, 2019 | 44.06 | 44.16 | 43.19 | 43.71 | 921,588 | -0.33(-0.75%) |
Jan 08, 2019 | 43.98 | 44.64 | 43.77 | 44.04 | 1,218,374 | +0.60(+1.38%) |
Jan 07, 2019 | 41.73 | 44.44 | 41.50 | 43.44 | 1,899,130 | +1.71(+4.09%) |
Jan 04, 2019 | 41.13 | 42.47 | 41.03 | 41.73 | 1,388,371 | +1.20(+2.96%) |
Jan 03, 2019 | 40.09 | 40.88 | 38.96 | 40.53 | 1,508,511 | +0.58(+1.46%) |