Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.59 | 59.80 | 59.20 | 59.41 | 3,335,174 | -0.03(-0.06%) |
Mar 28, 2019 | 59.23 | 59.93 | 58.85 | 59.44 | 4,551,331 | +0.50(+0.85%) |
Mar 27, 2019 | 58.84 | 59.52 | 58.54 | 58.94 | 4,892,522 | +0.00(+0.00%) |
Mar 26, 2019 | 59.73 | 60.08 | 58.74 | 58.94 | 3,354,167 | -0.33(-0.55%) |
Mar 25, 2019 | 58.37 | 59.63 | 58.33 | 59.27 | 2,681,723 | +0.65(+1.11%) |
Mar 22, 2019 | 60.30 | 61.31 | 58.61 | 58.61 | 4,792,182 | -0.38(-0.64%) |
Mar 21, 2019 | 57.74 | 59.12 | 57.54 | 58.99 | 3,221,384 | +1.21(+2.10%) |
Mar 20, 2019 | 58.23 | 58.46 | 56.99 | 57.78 | 4,039,730 | -0.65(-1.12%) |
Mar 19, 2019 | 58.74 | 59.04 | 58.29 | 58.43 | 4,191,320 | +0.13(+0.22%) |
Mar 18, 2019 | 57.82 | 58.34 | 57.59 | 58.30 | 4,258,738 | +0.51(+0.88%) |
Mar 15, 2019 | 57.18 | 57.83 | 56.70 | 57.80 | 8,208,875 | +0.65(+1.13%) |
Mar 14, 2019 | 56.64 | 57.55 | 56.45 | 57.15 | 5,128,853 | +0.41(+0.73%) |
Mar 13, 2019 | 57.28 | 57.41 | 56.74 | 56.74 | 4,228,998 | -0.40(-0.70%) |
Mar 12, 2019 | 57.27 | 57.42 | 56.41 | 57.13 | 3,158,610 | +0.09(+0.16%) |
Mar 11, 2019 | 56.11 | 57.44 | 56.11 | 57.04 | 4,792,796 | +1.12(+2.00%) |
Mar 08, 2019 | 55.52 | 55.97 | 55.08 | 55.92 | 3,763,023 | -0.22(-0.40%) |
Mar 07, 2019 | 55.47 | 56.30 | 55.28 | 56.15 | 4,449,576 | +0.29(+0.52%) |
Mar 06, 2019 | 55.86 | 56.44 | 55.29 | 55.86 | 4,645,170 | +0.40(+0.72%) |
Mar 05, 2019 | 56.07 | 56.29 | 55.14 | 55.46 | 3,992,991 | -0.21(-0.37%) |
Mar 04, 2019 | 56.45 | 56.94 | 55.32 | 55.66 | 5,124,471 | -0.62(-1.11%) |
Mar 01, 2019 | 57.81 | 57.98 | 56.13 | 56.29 | 6,521,442 | -0.85(-1.50%) |
Feb 28, 2019 | 57.68 | 58.21 | 56.56 | 57.14 | 8,227,237 | +0.02(+0.03%) |
Feb 27, 2019 | 56.44 | 58.71 | 56.44 | 57.13 | 21,557,466 | +7.06(+14.11%) |
Feb 26, 2019 | 50.22 | 50.38 | 49.46 | 50.06 | 4,969,344 | -0.20(-0.40%) |
Feb 25, 2019 | 50.76 | 50.97 | 50.12 | 50.26 | 4,550,035 | +0.09(+0.18%) |
Feb 22, 2019 | 49.68 | 50.31 | 49.27 | 50.17 | 2,779,621 | +0.56(+1.12%) |
Feb 21, 2019 | 50.18 | 50.45 | 49.34 | 49.61 | 2,818,736 | -0.46(-0.91%) |
Feb 20, 2019 | 50.22 | 50.44 | 49.92 | 50.07 | 3,466,611 | -0.02(-0.03%) |
Feb 19, 2019 | 50.01 | 50.24 | 49.40 | 50.09 | 3,457,388 | +0.13(+0.27%) |
Feb 15, 2019 | 49.85 | 50.16 | 49.50 | 49.95 | 2,351,106 | +0.51(+1.02%) |
Feb 14, 2019 | 49.02 | 49.89 | 48.69 | 49.45 | 3,230,910 | +0.07(+0.13%) |
Feb 13, 2019 | 49.90 | 50.11 | 49.17 | 49.38 | 3,616,047 | -0.31(-0.62%) |
Feb 12, 2019 | 48.77 | 50.24 | 48.77 | 49.69 | 3,577,673 | +1.17(+2.41%) |
Feb 11, 2019 | 48.98 | 49.05 | 48.33 | 48.52 | 2,682,930 | -0.41(-0.85%) |
Feb 08, 2019 | 48.32 | 48.99 | 48.27 | 48.93 | 2,049,809 | +0.07(+0.15%) |
Feb 07, 2019 | 49.12 | 49.27 | 48.20 | 48.86 | 2,223,749 | -0.50(-1.01%) |
Feb 06, 2019 | 49.47 | 49.70 | 48.82 | 49.36 | 2,289,711 | -0.05(-0.10%) |
Feb 05, 2019 | 49.22 | 49.47 | 48.89 | 49.41 | 1,807,160 | +0.26(+0.52%) |
Feb 04, 2019 | 48.64 | 49.30 | 48.34 | 49.15 | 2,236,812 | +0.61(+1.27%) |
Feb 01, 2019 | 49.17 | 49.17 | 47.96 | 48.53 | 4,559,576 | -0.64(-1.30%) |
Jan 31, 2019 | 48.96 | 49.36 | 48.83 | 49.17 | 4,013,459 | +0.22(+0.44%) |
Jan 30, 2019 | 48.87 | 49.20 | 48.44 | 48.96 | 2,984,344 | +0.17(+0.34%) |
Jan 29, 2019 | 49.34 | 49.35 | 48.42 | 48.79 | 2,523,283 | -0.60(-1.21%) |
Jan 28, 2019 | 48.76 | 49.42 | 48.20 | 49.39 | 3,308,988 | +0.13(+0.27%) |
Jan 25, 2019 | 48.26 | 49.35 | 48.26 | 49.26 | 3,398,840 | +1.44(+3.02%) |
Jan 24, 2019 | 47.70 | 47.90 | 47.08 | 47.81 | 2,117,604 | +0.24(+0.51%) |
Jan 23, 2019 | 48.13 | 48.21 | 46.81 | 47.57 | 2,826,412 | -0.38(-0.80%) |
Jan 22, 2019 | 48.38 | 48.71 | 47.49 | 47.95 | 3,036,267 | -0.78(-1.60%) |
Jan 18, 2019 | 48.35 | 49.37 | 48.34 | 48.73 | 3,381,613 | +0.74(+1.54%) |
Jan 17, 2019 | 46.80 | 48.23 | 46.51 | 48.00 | 3,967,769 | +1.24(+2.65%) |
Jan 16, 2019 | 47.00 | 47.20 | 46.46 | 46.76 | 3,198,656 | -0.28(-0.60%) |
Jan 15, 2019 | 47.52 | 47.66 | 46.56 | 47.04 | 4,572,601 | -0.51(-1.06%) |
Jan 14, 2019 | 46.58 | 48.13 | 46.35 | 47.55 | 3,160,908 | +0.64(+1.36%) |
Jan 11, 2019 | 46.83 | 47.77 | 46.48 | 46.91 | 4,112,027 | -0.30(-0.63%) |
Jan 10, 2019 | 46.81 | 47.26 | 45.75 | 47.21 | 4,387,058 | -0.80(-1.66%) |
Jan 09, 2019 | 47.46 | 48.38 | 46.59 | 48.00 | 4,763,199 | +0.36(+0.75%) |
Jan 08, 2019 | 46.78 | 47.75 | 45.78 | 47.65 | 4,866,830 | +1.36(+2.94%) |
Jan 07, 2019 | 43.94 | 46.67 | 43.94 | 46.29 | 5,119,747 | +2.50(+5.71%) |
Jan 04, 2019 | 44.09 | 44.56 | 43.62 | 43.79 | 5,916,076 | +0.21(+0.48%) |
Jan 03, 2019 | 43.75 | 44.82 | 42.28 | 43.58 | 7,486,847 | -0.91(-2.05%) |