Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 51.96 | 52.18 | 51.84 | 51.86 | 685,624 | -0.44(-0.85%) |
Mar 28, 2019 | 52.33 | 52.58 | 52.24 | 52.30 | 431,986 | -0.18(-0.34%) |
Mar 27, 2019 | 52.33 | 52.87 | 52.19 | 52.48 | 1,325,535 | +0.10(+0.20%) |
Mar 26, 2019 | 52.25 | 52.61 | 52.10 | 52.38 | 571,311 | -0.30(-0.57%) |
Mar 25, 2019 | 52.75 | 52.96 | 52.48 | 52.68 | 1,302,592 | -0.01(-0.02%) |
Mar 22, 2019 | 52.09 | 52.70 | 51.94 | 52.69 | 1,434,649 | +0.92(+1.79%) |
Mar 21, 2019 | 52.43 | 52.43 | 51.67 | 51.76 | 1,047,516 | -0.43(-0.83%) |
Mar 20, 2019 | 51.97 | 52.34 | 51.82 | 52.20 | 987,240 | +0.35(+0.68%) |
Mar 19, 2019 | 51.59 | 52.04 | 51.46 | 51.85 | 861,568 | +0.02(+0.04%) |
Mar 18, 2019 | 52.03 | 52.09 | 51.82 | 51.83 | 619,597 | -0.15(-0.29%) |
Mar 15, 2019 | 52.13 | 52.37 | 51.80 | 51.98 | 846,437 | -0.26(-0.50%) |
Mar 14, 2019 | 52.24 | 52.41 | 52.16 | 52.24 | 396,554 | -0.01(-0.02%) |
Mar 13, 2019 | 52.33 | 52.52 | 52.11 | 52.25 | 1,006,196 | -0.29(-0.55%) |
Mar 12, 2019 | 52.45 | 52.64 | 52.33 | 52.54 | 1,132,431 | +0.18(+0.34%) |
Mar 11, 2019 | 53.19 | 53.25 | 52.36 | 52.37 | 937,284 | -0.41(-0.78%) |
Mar 08, 2019 | 53.16 | 53.19 | 52.75 | 52.78 | 1,310,866 | +0.03(+0.05%) |
Mar 07, 2019 | 52.45 | 52.99 | 52.42 | 52.75 | 1,318,046 | +0.43(+0.83%) |
Mar 06, 2019 | 52.03 | 52.40 | 52.00 | 52.32 | 891,151 | +0.29(+0.56%) |
Mar 05, 2019 | 52.04 | 52.21 | 51.91 | 52.03 | 347,897 | +0.03(+0.05%) |
Mar 04, 2019 | 51.40 | 52.43 | 51.36 | 52.00 | 872,477 | +0.38(+0.73%) |
Mar 01, 2019 | 51.43 | 51.82 | 51.38 | 51.62 | 577,160 | -0.19(-0.36%) |
Feb 28, 2019 | 51.68 | 51.86 | 51.59 | 51.81 | 460,347 | +0.14(+0.27%) |
Feb 27, 2019 | 51.68 | 51.89 | 51.57 | 51.67 | 992,057 | +0.11(+0.22%) |
Feb 26, 2019 | 51.60 | 51.72 | 51.35 | 51.56 | 495,854 | +0.10(+0.20%) |
Feb 25, 2019 | 51.26 | 51.48 | 51.18 | 51.45 | 769,533 | -0.15(-0.29%) |
Feb 22, 2019 | 51.76 | 51.83 | 51.56 | 51.60 | 660,325 | -0.36(-0.70%) |
Feb 21, 2019 | 51.87 | 52.13 | 51.79 | 51.96 | 556,825 | +0.23(+0.44%) |
Feb 20, 2019 | 51.87 | 51.94 | 51.67 | 51.73 | 505,606 | -0.13(-0.25%) |
Feb 19, 2019 | 52.03 | 52.03 | 51.73 | 51.87 | 607,516 | -0.03(-0.05%) |
Feb 15, 2019 | 52.38 | 52.39 | 51.89 | 51.89 | 1,263,009 | -0.87(-1.66%) |
Feb 14, 2019 | 52.84 | 53.04 | 52.54 | 52.77 | 645,904 | +0.16(+0.30%) |
Feb 13, 2019 | 52.65 | 52.72 | 52.44 | 52.61 | 502,645 | -0.25(-0.48%) |
Feb 12, 2019 | 53.26 | 53.26 | 52.78 | 52.86 | 689,976 | -0.76(-1.42%) |
Feb 11, 2019 | 53.36 | 53.73 | 53.32 | 53.62 | 412,942 | +0.09(+0.18%) |
Feb 08, 2019 | 53.71 | 53.99 | 53.53 | 53.53 | 565,248 | +0.12(+0.23%) |
Feb 07, 2019 | 53.32 | 53.75 | 53.09 | 53.41 | 776,757 | +0.42(+0.80%) |
Feb 06, 2019 | 53.01 | 53.14 | 52.87 | 52.99 | 377,090 | +0.05(+0.09%) |
Feb 05, 2019 | 53.05 | 53.18 | 52.90 | 52.94 | 502,101 | -0.35(-0.65%) |
Feb 04, 2019 | 53.66 | 53.84 | 53.29 | 53.29 | 735,974 | -0.36(-0.67%) |
Feb 01, 2019 | 53.62 | 53.83 | 53.38 | 53.64 | 781,989 | -0.09(-0.17%) |
Jan 31, 2019 | 54.02 | 54.11 | 53.67 | 53.74 | 630,159 | +0.00(+0.00%) |
Jan 30, 2019 | 54.09 | 54.24 | 53.52 | 53.74 | 1,197,978 | -0.95(-1.74%) |
Jan 29, 2019 | 54.73 | 54.87 | 54.48 | 54.69 | 410,099 | -0.14(-0.26%) |
Jan 28, 2019 | 54.92 | 55.25 | 54.81 | 54.83 | 626,553 | +0.48(+0.88%) |
Jan 25, 2019 | 54.32 | 54.48 | 54.07 | 54.35 | 1,092,849 | -0.39(-0.72%) |
Jan 24, 2019 | 54.74 | 55.04 | 54.54 | 54.74 | 566,584 | +0.07(+0.12%) |
Jan 23, 2019 | 54.58 | 55.28 | 54.41 | 54.68 | 1,832,466 | -0.35(-0.63%) |
Jan 22, 2019 | 54.78 | 55.41 | 54.67 | 55.03 | 1,054,638 | +0.65(+1.19%) |
Jan 18, 2019 | 54.72 | 54.94 | 54.29 | 54.38 | 1,121,351 | -0.77(-1.40%) |
Jan 17, 2019 | 55.77 | 55.78 | 54.91 | 55.15 | 671,690 | -0.39(-0.71%) |
Jan 16, 2019 | 55.66 | 55.72 | 55.34 | 55.54 | 601,097 | -0.29(-0.52%) |
Jan 15, 2019 | 56.22 | 56.25 | 55.75 | 55.83 | 583,149 | -0.39(-0.70%) |
Jan 14, 2019 | 56.52 | 56.54 | 56.08 | 56.23 | 519,423 | +0.24(+0.42%) |
Jan 11, 2019 | 56.25 | 56.46 | 55.99 | 55.99 | 483,465 | +0.04(+0.07%) |
Jan 10, 2019 | 56.57 | 56.67 | 55.94 | 55.96 | 839,479 | -0.30(-0.53%) |
Jan 09, 2019 | 56.18 | 56.47 | 55.99 | 56.26 | 1,250,374 | -0.22(-0.38%) |
Jan 08, 2019 | 56.43 | 56.96 | 56.28 | 56.47 | 1,198,476 | -0.59(-1.04%) |
Jan 07, 2019 | 57.18 | 57.64 | 56.69 | 57.07 | 1,080,683 | -0.28(-0.49%) |
Jan 04, 2019 | 58.42 | 58.52 | 57.09 | 57.35 | 1,958,855 | -1.92(-3.24%) |
Jan 03, 2019 | 58.18 | 59.36 | 58.17 | 59.27 | 1,694,483 | +1.62(+2.81%) |