Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 49.97 | 50.29 | 49.92 | 50.13 | 1,718,093 | +0.55(+1.12%) |
Mar 28, 2019 | 49.44 | 49.83 | 49.11 | 49.58 | 1,200,940 | +0.32(+0.64%) |
Mar 27, 2019 | 49.43 | 49.86 | 49.05 | 49.26 | 1,467,143 | -0.22(-0.44%) |
Mar 26, 2019 | 49.86 | 49.94 | 49.11 | 49.48 | 1,332,843 | +0.10(+0.20%) |
Mar 25, 2019 | 49.42 | 49.83 | 49.12 | 49.38 | 1,269,758 | -0.07(-0.14%) |
Mar 22, 2019 | 51.05 | 51.16 | 49.42 | 49.45 | 1,465,952 | -1.87(-3.64%) |
Mar 21, 2019 | 50.78 | 51.44 | 50.75 | 51.32 | 1,040,316 | +0.45(+0.88%) |
Mar 20, 2019 | 51.49 | 51.61 | 50.55 | 50.87 | 1,386,086 | -0.61(-1.19%) |
Mar 19, 2019 | 52.18 | 52.58 | 51.35 | 51.49 | 1,809,855 | -0.49(-0.95%) |
Mar 18, 2019 | 51.31 | 52.05 | 51.15 | 51.98 | 2,092,161 | +0.74(+1.45%) |
Mar 15, 2019 | 51.19 | 51.51 | 50.90 | 51.24 | 2,666,425 | +0.00(+0.00%) |
Mar 14, 2019 | 51.77 | 51.95 | 50.91 | 51.24 | 1,682,324 | -0.55(-1.07%) |
Mar 13, 2019 | 51.68 | 52.44 | 51.34 | 51.79 | 2,243,185 | +0.43(+0.83%) |
Mar 12, 2019 | 51.56 | 51.86 | 51.26 | 51.37 | 2,300,317 | -0.15(-0.29%) |
Mar 11, 2019 | 50.13 | 51.55 | 50.13 | 51.51 | 1,851,665 | +0.97(+1.92%) |
Mar 08, 2019 | 50.94 | 50.99 | 50.35 | 50.55 | 1,689,533 | -0.80(-1.56%) |
Mar 07, 2019 | 52.17 | 52.32 | 51.09 | 51.35 | 1,631,061 | -0.93(-1.78%) |
Mar 06, 2019 | 53.06 | 53.25 | 52.28 | 52.28 | 1,333,911 | -0.78(-1.47%) |
Mar 05, 2019 | 53.55 | 53.80 | 53.06 | 53.06 | 1,388,653 | -0.47(-0.89%) |
Mar 04, 2019 | 54.16 | 54.54 | 53.19 | 53.53 | 1,735,406 | -0.31(-0.57%) |
Mar 01, 2019 | 54.16 | 54.23 | 53.60 | 53.84 | 1,222,364 | +0.13(+0.24%) |
Feb 28, 2019 | 54.15 | 54.30 | 53.68 | 53.71 | 1,345,293 | -0.42(-0.77%) |
Feb 27, 2019 | 53.87 | 54.28 | 53.43 | 54.13 | 1,159,313 | +0.24(+0.44%) |
Feb 26, 2019 | 54.32 | 54.68 | 53.89 | 53.89 | 1,525,589 | -0.54(-1.00%) |
Feb 25, 2019 | 54.87 | 55.04 | 54.28 | 54.43 | 1,579,919 | -0.03(-0.05%) |
Feb 22, 2019 | 54.38 | 54.54 | 54.13 | 54.46 | 839,408 | +0.37(+0.68%) |
Feb 21, 2019 | 54.37 | 54.55 | 53.89 | 54.10 | 1,080,799 | -0.30(-0.55%) |
Feb 20, 2019 | 54.01 | 54.61 | 53.74 | 54.39 | 1,360,786 | +0.39(+0.71%) |
Feb 19, 2019 | 54.13 | 54.14 | 53.70 | 54.01 | 1,400,945 | -0.22(-0.40%) |
Feb 15, 2019 | 53.94 | 54.28 | 53.66 | 54.23 | 1,178,184 | +0.81(+1.52%) |
Feb 14, 2019 | 53.70 | 53.94 | 53.40 | 53.41 | 1,563,652 | -0.54(-1.01%) |
Feb 13, 2019 | 53.53 | 54.08 | 53.43 | 53.96 | 1,619,731 | +0.75(+1.41%) |
Feb 12, 2019 | 52.68 | 53.40 | 52.65 | 53.21 | 1,573,568 | +1.03(+1.97%) |
Feb 11, 2019 | 52.19 | 52.66 | 51.84 | 52.18 | 1,770,080 | +0.17(+0.32%) |
Feb 08, 2019 | 52.18 | 52.51 | 51.71 | 52.01 | 1,788,102 | -0.48(-0.92%) |
Feb 07, 2019 | 53.04 | 53.35 | 52.06 | 52.49 | 1,693,119 | -1.03(-1.92%) |
Feb 06, 2019 | 53.74 | 54.09 | 53.45 | 53.52 | 1,691,529 | -0.27(-0.50%) |
Feb 05, 2019 | 53.14 | 53.79 | 52.67 | 53.79 | 1,815,896 | +0.71(+1.34%) |
Feb 04, 2019 | 52.99 | 53.33 | 52.85 | 53.08 | 1,715,305 | +0.15(+0.28%) |
Feb 01, 2019 | 52.82 | 53.13 | 52.50 | 52.93 | 1,499,167 | +0.28(+0.53%) |
Jan 31, 2019 | 52.72 | 52.91 | 52.23 | 52.65 | 2,049,116 | -0.25(-0.47%) |
Jan 30, 2019 | 52.63 | 53.33 | 51.79 | 52.90 | 1,862,863 | +0.72(+1.38%) |
Jan 29, 2019 | 52.23 | 53.00 | 52.07 | 52.18 | 1,742,637 | -0.05(-0.09%) |
Jan 28, 2019 | 51.51 | 52.29 | 51.00 | 52.23 | 2,226,016 | +0.20(+0.38%) |
Jan 25, 2019 | 52.12 | 52.37 | 51.24 | 52.03 | 3,595,818 | +0.67(+1.31%) |
Jan 24, 2019 | 52.26 | 52.92 | 51.28 | 51.36 | 5,537,561 | +2.72(+5.59%) |
Jan 23, 2019 | 48.44 | 49.22 | 48.09 | 48.64 | 2,838,658 | +0.71(+1.49%) |
Jan 22, 2019 | 48.41 | 48.62 | 47.56 | 47.92 | 1,999,716 | -0.94(-1.92%) |
Jan 18, 2019 | 48.59 | 49.15 | 48.54 | 48.86 | 1,714,201 | +0.77(+1.60%) |
Jan 17, 2019 | 47.12 | 48.31 | 47.00 | 48.09 | 2,209,468 | +0.58(+1.23%) |
Jan 16, 2019 | 47.63 | 47.78 | 46.69 | 47.51 | 2,258,552 | -0.12(-0.25%) |
Jan 15, 2019 | 47.66 | 48.12 | 47.30 | 47.63 | 2,024,277 | +0.13(+0.27%) |
Jan 14, 2019 | 47.08 | 47.74 | 46.97 | 47.50 | 1,985,496 | +0.01(+0.02%) |
Jan 11, 2019 | 47.12 | 47.61 | 46.74 | 47.49 | 1,215,388 | +0.09(+0.19%) |
Jan 10, 2019 | 46.37 | 47.44 | 46.11 | 47.40 | 1,501,408 | +0.63(+1.35%) |
Jan 09, 2019 | 47.03 | 47.48 | 46.70 | 46.77 | 1,814,848 | -0.27(-0.57%) |
Jan 08, 2019 | 46.39 | 47.19 | 46.28 | 47.03 | 1,966,812 | +1.11(+2.41%) |
Jan 07, 2019 | 46.25 | 46.60 | 45.68 | 45.93 | 2,316,598 | -0.45(-0.96%) |
Jan 04, 2019 | 45.21 | 46.50 | 45.17 | 46.37 | 2,490,322 | +1.94(+4.36%) |
Jan 03, 2019 | 45.20 | 45.55 | 44.24 | 44.43 | 2,226,515 | -1.16(-2.54%) |