Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.66 | 56.84 | 56.08 | 56.31 | 2,872,111 | -0.08(-0.14%) |
Mar 28, 2019 | 56.81 | 56.97 | 56.30 | 56.39 | 1,971,126 | -0.24(-0.43%) |
Mar 27, 2019 | 56.69 | 57.03 | 56.25 | 56.64 | 1,858,029 | -0.06(-0.10%) |
Mar 26, 2019 | 56.93 | 57.02 | 56.35 | 56.69 | 2,354,657 | +0.14(+0.24%) |
Mar 25, 2019 | 56.29 | 56.73 | 56.07 | 56.56 | 2,551,956 | +0.17(+0.29%) |
Mar 22, 2019 | 57.11 | 57.22 | 56.38 | 56.39 | 1,415,917 | -0.88(-1.53%) |
Mar 21, 2019 | 56.52 | 57.38 | 56.41 | 57.27 | 1,295,798 | +0.70(+1.24%) |
Mar 20, 2019 | 56.51 | 56.94 | 56.15 | 56.57 | 1,957,470 | +0.06(+0.10%) |
Mar 19, 2019 | 56.53 | 56.68 | 56.24 | 56.51 | 2,625,948 | +0.18(+0.31%) |
Mar 18, 2019 | 55.97 | 56.33 | 55.71 | 56.33 | 2,313,967 | +0.37(+0.66%) |
Mar 15, 2019 | 55.68 | 55.96 | 55.35 | 55.96 | 3,240,243 | +0.22(+0.40%) |
Mar 14, 2019 | 55.48 | 55.86 | 55.45 | 55.74 | 3,258,855 | +0.16(+0.28%) |
Mar 13, 2019 | 55.27 | 55.74 | 55.12 | 55.58 | 4,185,796 | +0.47(+0.85%) |
Mar 12, 2019 | 54.26 | 55.21 | 54.13 | 55.12 | 2,587,125 | +1.00(+1.85%) |
Mar 11, 2019 | 53.57 | 54.24 | 53.56 | 54.12 | 3,498,379 | +0.57(+1.07%) |
Mar 08, 2019 | 52.53 | 53.61 | 52.29 | 53.54 | 1,923,987 | +0.32(+0.60%) |
Mar 07, 2019 | 53.62 | 53.77 | 52.95 | 53.22 | 1,883,877 | -0.72(-1.34%) |
Mar 06, 2019 | 54.50 | 54.51 | 53.66 | 53.94 | 1,434,186 | -0.53(-0.97%) |
Mar 05, 2019 | 53.77 | 54.60 | 53.64 | 54.47 | 2,051,762 | +0.69(+1.29%) |
Mar 04, 2019 | 53.95 | 54.15 | 52.93 | 53.77 | 1,575,398 | +0.04(+0.07%) |
Mar 01, 2019 | 53.59 | 54.02 | 53.37 | 53.74 | 2,413,564 | +0.42(+0.78%) |
Feb 28, 2019 | 53.78 | 54.15 | 53.24 | 53.32 | 3,342,412 | -0.60(-1.12%) |
Feb 27, 2019 | 53.03 | 54.03 | 53.03 | 53.92 | 2,580,467 | +0.81(+1.52%) |
Feb 26, 2019 | 53.36 | 53.49 | 53.08 | 53.11 | 1,333,544 | -0.20(-0.38%) |
Feb 25, 2019 | 53.89 | 53.92 | 53.23 | 53.32 | 1,866,623 | -0.37(-0.69%) |
Feb 22, 2019 | 53.19 | 53.74 | 53.01 | 53.69 | 1,932,710 | +0.76(+1.43%) |
Feb 21, 2019 | 53.08 | 53.13 | 52.60 | 52.93 | 2,520,387 | +0.08(+0.15%) |
Feb 20, 2019 | 52.66 | 53.20 | 52.55 | 52.85 | 2,029,786 | +0.33(+0.63%) |
Feb 19, 2019 | 52.68 | 52.68 | 52.43 | 52.52 | 3,086,395 | -0.07(-0.13%) |
Feb 15, 2019 | 53.50 | 53.55 | 52.54 | 52.59 | 3,672,735 | -0.80(-1.49%) |
Feb 14, 2019 | 53.43 | 53.63 | 53.08 | 53.39 | 1,999,857 | -0.24(-0.45%) |
Feb 13, 2019 | 53.52 | 53.90 | 53.41 | 53.63 | 2,156,336 | +0.29(+0.55%) |
Feb 12, 2019 | 52.46 | 53.37 | 52.38 | 53.34 | 2,628,760 | +1.02(+1.95%) |
Feb 11, 2019 | 52.46 | 52.75 | 51.94 | 52.32 | 3,621,455 | -0.05(-0.09%) |
Feb 08, 2019 | 51.57 | 52.38 | 51.34 | 52.37 | 3,012,030 | +0.62(+1.20%) |
Feb 07, 2019 | 51.25 | 51.83 | 51.02 | 51.74 | 3,120,192 | +0.05(+0.09%) |
Feb 06, 2019 | 51.06 | 51.95 | 50.91 | 51.70 | 2,414,898 | +0.20(+0.40%) |
Feb 05, 2019 | 50.50 | 51.52 | 50.35 | 51.49 | 3,142,445 | +0.99(+1.96%) |
Feb 04, 2019 | 50.68 | 51.00 | 50.01 | 50.50 | 2,524,837 | -0.05(-0.10%) |
Feb 01, 2019 | 50.88 | 51.62 | 50.40 | 50.55 | 4,183,472 | -0.24(-0.48%) |
Jan 31, 2019 | 48.58 | 51.18 | 47.42 | 50.79 | 8,054,332 | +1.07(+2.15%) |
Jan 30, 2019 | 50.19 | 50.48 | 49.70 | 49.72 | 3,155,603 | -0.14(-0.27%) |
Jan 29, 2019 | 49.33 | 49.89 | 49.30 | 49.86 | 2,407,260 | +0.51(+1.04%) |
Jan 28, 2019 | 50.11 | 50.13 | 49.27 | 49.34 | 2,617,551 | -0.93(-1.86%) |
Jan 25, 2019 | 49.80 | 50.69 | 49.69 | 50.28 | 3,057,216 | +0.86(+1.75%) |
Jan 24, 2019 | 49.66 | 50.29 | 49.20 | 49.41 | 3,501,052 | +0.08(+0.16%) |
Jan 23, 2019 | 49.40 | 49.75 | 48.60 | 49.33 | 2,263,168 | +0.06(+0.12%) |
Jan 22, 2019 | 48.65 | 49.54 | 48.50 | 49.28 | 3,184,454 | +0.45(+0.92%) |
Jan 18, 2019 | 48.29 | 48.96 | 48.07 | 48.83 | 2,396,202 | +0.74(+1.54%) |
Jan 17, 2019 | 47.25 | 48.19 | 47.15 | 48.09 | 2,549,605 | +1.03(+2.19%) |
Jan 16, 2019 | 47.83 | 48.15 | 46.97 | 47.06 | 3,373,834 | -0.84(-1.74%) |
Jan 15, 2019 | 47.00 | 48.05 | 46.97 | 47.90 | 2,910,616 | +0.81(+1.71%) |
Jan 14, 2019 | 46.50 | 47.12 | 46.37 | 47.09 | 2,457,126 | +0.34(+0.73%) |
Jan 11, 2019 | 46.17 | 46.85 | 46.17 | 46.75 | 1,835,441 | +0.46(+0.99%) |
Jan 10, 2019 | 45.49 | 46.45 | 45.40 | 46.29 | 2,118,728 | +0.54(+1.19%) |
Jan 09, 2019 | 45.58 | 45.95 | 45.03 | 45.75 | 2,516,762 | +0.17(+0.38%) |
Jan 08, 2019 | 45.45 | 46.00 | 45.39 | 45.57 | 3,214,258 | +0.46(+1.01%) |
Jan 07, 2019 | 44.32 | 45.77 | 44.07 | 45.12 | 3,060,391 | +0.83(+1.86%) |
Jan 04, 2019 | 43.59 | 44.76 | 43.42 | 44.29 | 2,789,084 | +1.29(+3.01%) |
Jan 03, 2019 | 43.17 | 43.75 | 42.62 | 43.00 | 3,196,033 | -0.40(-0.92%) |