Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.90 | 60.38 | 59.53 | 60.29 | 2,551,862 | +0.47(+0.78%) |
Mar 28, 2019 | 59.11 | 60.14 | 59.11 | 59.82 | 2,666,123 | +0.77(+1.31%) |
Mar 27, 2019 | 58.98 | 59.41 | 58.37 | 59.04 | 2,101,668 | +0.13(+0.22%) |
Mar 26, 2019 | 58.83 | 59.26 | 58.48 | 58.91 | 2,000,298 | +0.34(+0.58%) |
Mar 25, 2019 | 57.78 | 59.02 | 57.38 | 58.58 | 3,613,465 | +0.74(+1.28%) |
Mar 22, 2019 | 57.83 | 58.17 | 57.37 | 57.84 | 1,730,378 | +0.08(+0.14%) |
Mar 21, 2019 | 56.42 | 58.12 | 56.31 | 57.76 | 3,377,187 | +1.42(+2.53%) |
Mar 20, 2019 | 57.06 | 57.15 | 55.98 | 56.34 | 4,624,284 | -0.77(-1.35%) |
Mar 19, 2019 | 56.74 | 57.26 | 56.67 | 57.11 | 3,288,262 | +0.38(+0.67%) |
Mar 18, 2019 | 56.64 | 57.24 | 56.48 | 56.73 | 2,389,231 | +0.10(+0.17%) |
Mar 15, 2019 | 56.41 | 57.30 | 56.19 | 56.63 | 5,492,873 | +0.30(+0.52%) |
Mar 14, 2019 | 55.88 | 56.39 | 55.88 | 56.34 | 2,435,997 | +0.38(+0.68%) |
Mar 13, 2019 | 55.57 | 56.34 | 55.45 | 55.95 | 2,309,394 | +0.55(+0.99%) |
Mar 12, 2019 | 55.84 | 55.95 | 55.17 | 55.41 | 2,941,451 | -0.36(-0.64%) |
Mar 11, 2019 | 54.51 | 55.77 | 54.36 | 55.76 | 2,885,911 | +1.25(+2.29%) |
Mar 08, 2019 | 55.56 | 55.82 | 54.34 | 54.51 | 3,644,103 | -1.15(-2.07%) |
Mar 07, 2019 | 55.13 | 55.90 | 54.76 | 55.67 | 4,481,344 | +0.50(+0.90%) |
Mar 06, 2019 | 55.63 | 55.81 | 55.02 | 55.17 | 2,909,044 | -0.37(-0.67%) |
Mar 05, 2019 | 54.31 | 55.82 | 54.03 | 55.55 | 4,041,716 | +1.48(+2.75%) |
Mar 04, 2019 | 54.20 | 54.46 | 53.44 | 54.06 | 4,470,542 | +0.06(+0.11%) |
Mar 01, 2019 | 53.66 | 54.32 | 53.66 | 54.00 | 4,451,306 | +0.46(+0.86%) |
Feb 28, 2019 | 53.42 | 53.70 | 53.08 | 53.54 | 2,822,522 | +0.33(+0.63%) |
Feb 27, 2019 | 53.12 | 53.34 | 52.64 | 53.21 | 3,404,006 | -0.10(-0.19%) |
Feb 26, 2019 | 53.90 | 54.72 | 53.30 | 53.31 | 3,378,475 | -0.47(-0.88%) |
Feb 25, 2019 | 54.94 | 54.97 | 53.42 | 53.78 | 3,351,874 | -0.86(-1.58%) |
Feb 22, 2019 | 53.80 | 54.69 | 53.59 | 54.65 | 3,291,908 | +0.22(+0.41%) |
Feb 21, 2019 | 54.72 | 54.92 | 53.75 | 54.42 | 3,312,339 | -0.47(-0.85%) |
Feb 20, 2019 | 54.31 | 55.17 | 54.20 | 54.89 | 3,191,661 | +0.57(+1.05%) |
Feb 19, 2019 | 53.90 | 54.85 | 53.68 | 54.32 | 4,450,523 | +0.28(+0.53%) |
Feb 15, 2019 | 53.20 | 54.34 | 53.09 | 54.03 | 3,673,009 | +1.23(+2.34%) |
Feb 14, 2019 | 52.18 | 53.18 | 52.03 | 52.80 | 2,669,975 | +0.42(+0.81%) |
Feb 13, 2019 | 53.03 | 53.21 | 52.14 | 52.38 | 2,695,581 | -0.60(-1.12%) |
Feb 12, 2019 | 51.52 | 53.25 | 51.44 | 52.97 | 3,758,234 | +1.68(+3.28%) |
Feb 11, 2019 | 51.10 | 51.99 | 50.82 | 51.29 | 3,835,211 | +0.12(+0.24%) |
Feb 08, 2019 | 51.41 | 51.89 | 50.48 | 51.17 | 6,300,395 | -0.72(-1.38%) |
Feb 07, 2019 | 52.05 | 53.39 | 50.23 | 51.89 | 5,947,193 | -0.67(-1.28%) |
Feb 06, 2019 | 53.28 | 53.49 | 52.47 | 52.56 | 3,417,363 | -0.68(-1.28%) |
Feb 05, 2019 | 53.42 | 53.46 | 52.26 | 53.24 | 4,714,971 | -0.08(-0.15%) |
Feb 04, 2019 | 53.56 | 53.71 | 53.11 | 53.32 | 1,743,110 | -0.12(-0.23%) |
Feb 01, 2019 | 53.64 | 53.90 | 53.04 | 53.44 | 2,370,962 | +0.00(+0.00%) |
Jan 31, 2019 | 53.73 | 53.99 | 52.83 | 53.44 | 5,836,942 | -0.21(-0.39%) |
Jan 30, 2019 | 53.35 | 53.92 | 52.81 | 53.65 | 2,543,190 | +0.33(+0.61%) |
Jan 29, 2019 | 53.24 | 53.42 | 52.78 | 53.32 | 1,522,354 | -0.02(-0.03%) |
Jan 28, 2019 | 52.33 | 53.36 | 52.18 | 53.34 | 2,681,167 | +0.93(+1.78%) |
Jan 25, 2019 | 52.17 | 52.64 | 51.86 | 52.40 | 3,771,153 | +0.54(+1.05%) |
Jan 24, 2019 | 51.83 | 52.34 | 51.51 | 51.86 | 1,910,311 | -0.35(-0.68%) |
Jan 23, 2019 | 51.94 | 52.52 | 51.55 | 52.21 | 2,590,393 | +0.37(+0.72%) |
Jan 22, 2019 | 52.56 | 52.56 | 51.52 | 51.84 | 3,660,076 | -0.77(-1.46%) |
Jan 18, 2019 | 52.04 | 53.05 | 51.91 | 52.61 | 4,206,250 | +1.35(+2.64%) |
Jan 17, 2019 | 50.58 | 51.27 | 50.37 | 51.26 | 2,474,977 | +0.77(+1.52%) |
Jan 16, 2019 | 50.47 | 50.98 | 50.44 | 50.49 | 2,537,096 | -0.08(-0.15%) |
Jan 15, 2019 | 50.13 | 50.63 | 49.70 | 50.56 | 1,732,755 | +0.71(+1.42%) |
Jan 14, 2019 | 49.84 | 50.18 | 49.27 | 49.86 | 2,327,442 | -0.05(-0.10%) |
Jan 11, 2019 | 49.83 | 50.34 | 49.50 | 49.91 | 1,610,961 | +0.23(+0.47%) |
Jan 10, 2019 | 48.91 | 50.08 | 48.84 | 49.68 | 2,827,535 | +0.87(+1.79%) |
Jan 09, 2019 | 49.49 | 49.53 | 48.63 | 48.80 | 3,986,617 | -0.86(-1.74%) |
Jan 08, 2019 | 48.62 | 49.73 | 48.31 | 49.67 | 3,436,498 | +1.29(+2.68%) |
Jan 07, 2019 | 47.38 | 48.99 | 47.18 | 48.37 | 4,332,126 | +0.77(+1.61%) |
Jan 04, 2019 | 47.29 | 48.36 | 47.18 | 47.60 | 6,441,063 | +0.58(+1.23%) |
Jan 03, 2019 | 45.72 | 47.29 | 45.72 | 47.03 | 3,626,151 | +0.98(+2.14%) |