Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.11 | 59.24 | 58.90 | 59.11 | 1,304,050 | -0.22(-0.37%) |
Feb 27, 2019 | 59.03 | 59.36 | 58.84 | 59.33 | 1,210,978 | +0.40(+0.68%) |
Feb 26, 2019 | 58.55 | 59.05 | 58.55 | 58.93 | 940,972 | +0.26(+0.45%) |
Feb 25, 2019 | 58.90 | 58.92 | 58.58 | 58.67 | 1,465,247 | +0.15(+0.26%) |
Feb 22, 2019 | 58.15 | 58.52 | 57.99 | 58.52 | 1,092,268 | +0.07(+0.12%) |
Feb 21, 2019 | 58.97 | 59.01 | 58.18 | 58.45 | 1,265,407 | -0.54(-0.92%) |
Feb 20, 2019 | 58.28 | 59.10 | 58.28 | 58.99 | 1,094,378 | +0.72(+1.23%) |
Feb 19, 2019 | 57.73 | 58.31 | 57.52 | 58.28 | 944,873 | +0.36(+0.63%) |
Feb 15, 2019 | 57.60 | 58.06 | 57.56 | 57.91 | 812,952 | +0.60(+1.06%) |
Feb 14, 2019 | 57.25 | 57.41 | 56.86 | 57.31 | 718,998 | -0.21(-0.37%) |
Feb 13, 2019 | 57.62 | 57.80 | 57.50 | 57.52 | 585,755 | -0.02(-0.03%) |
Feb 12, 2019 | 57.56 | 57.64 | 57.39 | 57.53 | 863,416 | +0.44(+0.77%) |
Feb 11, 2019 | 57.52 | 57.72 | 56.94 | 57.10 | 812,717 | -0.42(-0.72%) |
Feb 08, 2019 | 57.60 | 57.80 | 57.08 | 57.51 | 695,512 | -0.17(-0.30%) |
Feb 07, 2019 | 57.84 | 57.93 | 57.26 | 57.69 | 1,142,417 | -0.40(-0.69%) |
Feb 06, 2019 | 58.13 | 58.47 | 57.93 | 58.09 | 970,407 | -0.21(-0.36%) |
Feb 05, 2019 | 58.04 | 58.30 | 57.81 | 58.30 | 803,238 | +0.28(+0.48%) |
Feb 04, 2019 | 57.81 | 58.09 | 57.75 | 58.02 | 756,261 | +0.14(+0.25%) |
Feb 01, 2019 | 57.82 | 58.16 | 57.72 | 57.87 | 1,629,608 | +0.27(+0.47%) |
Jan 31, 2019 | 57.28 | 57.66 | 57.28 | 57.60 | 1,545,455 | +0.08(+0.13%) |
Jan 30, 2019 | 57.09 | 57.75 | 56.95 | 57.53 | 844,801 | +0.66(+1.16%) |
Jan 29, 2019 | 56.71 | 56.96 | 56.61 | 56.87 | 2,471,175 | +0.16(+0.28%) |
Jan 28, 2019 | 56.04 | 56.71 | 56.04 | 56.71 | 759,852 | +0.08(+0.15%) |
Jan 25, 2019 | 56.63 | 56.69 | 56.21 | 56.63 | 1,411,392 | +0.61(+1.09%) |
Jan 24, 2019 | 55.71 | 56.12 | 55.55 | 56.01 | 1,835,589 | +0.13(+0.23%) |
Jan 23, 2019 | 56.28 | 56.35 | 55.70 | 55.89 | 2,705,663 | -0.02(-0.03%) |
Jan 22, 2019 | 55.59 | 55.92 | 55.51 | 55.90 | 3,438,503 | +0.44(+0.79%) |
Jan 18, 2019 | 55.74 | 55.85 | 55.39 | 55.46 | 659,974 | +0.10(+0.19%) |
Jan 17, 2019 | 54.89 | 55.55 | 54.67 | 55.36 | 741,130 | +0.26(+0.47%) |
Jan 16, 2019 | 55.09 | 55.24 | 54.87 | 55.09 | 865,806 | +0.38(+0.70%) |
Jan 15, 2019 | 54.45 | 54.80 | 54.24 | 54.71 | 964,237 | +0.33(+0.60%) |
Jan 14, 2019 | 54.10 | 54.61 | 54.05 | 54.39 | 593,175 | +0.07(+0.12%) |
Jan 11, 2019 | 54.27 | 54.40 | 54.01 | 54.32 | 602,352 | -0.12(-0.22%) |
Jan 10, 2019 | 53.71 | 54.64 | 53.59 | 54.44 | 1,199,403 | +0.38(+0.70%) |
Jan 09, 2019 | 52.95 | 54.19 | 52.95 | 54.06 | 1,066,387 | +1.37(+2.61%) |
Jan 08, 2019 | 53.18 | 53.27 | 52.22 | 52.68 | 930,382 | -0.01(-0.01%) |
Jan 07, 2019 | 52.76 | 52.85 | 52.21 | 52.69 | 1,231,849 | +0.22(+0.41%) |
Jan 04, 2019 | 51.89 | 52.50 | 51.62 | 52.48 | 1,024,870 | +1.26(+2.46%) |
Jan 03, 2019 | 51.48 | 51.52 | 51.01 | 51.21 | 833,375 | -0.22(-0.42%) |
Jan 02, 2019 | 50.60 | 51.48 | 50.56 | 51.43 | 746,260 | +0.30(+0.58%) |
Dec 31, 2018 | 51.25 | 51.36 | 50.93 | 51.13 | 1,036,260 | +0.27(+0.53%) |
Dec 28, 2018 | 50.95 | 51.12 | 50.61 | 50.86 | 1,641,025 | +0.03(+0.06%) |
Dec 27, 2018 | 50.25 | 50.83 | 49.93 | 50.83 | 1,428,157 | -0.24(-0.47%) |
Dec 26, 2018 | 49.65 | 51.11 | 49.07 | 51.07 | 699,476 | +1.55(+3.13%) |
Dec 24, 2018 | 49.55 | 50.24 | 49.46 | 49.52 | 842,489 | -0.43(-0.85%) |
Dec 21, 2018 | 50.96 | 51.26 | 49.93 | 49.95 | 1,420,453 | -1.07(-2.09%) |
Dec 20, 2018 | 51.08 | 51.54 | 50.86 | 51.01 | 1,105,880 | -0.25(-0.49%) |
Dec 19, 2018 | 52.16 | 52.36 | 51.12 | 51.27 | 1,242,167 | -0.63(-1.22%) |
Dec 18, 2018 | 52.08 | 52.56 | 51.81 | 51.90 | 1,161,028 | -0.14(-0.27%) |
Dec 17, 2018 | 52.51 | 52.70 | 51.87 | 52.04 | 1,025,155 | -0.54(-1.04%) |
Dec 14, 2018 | 52.23 | 52.67 | 52.11 | 52.59 | 877,598 | -0.07(-0.13%) |
Dec 13, 2018 | 52.80 | 53.09 | 52.56 | 52.65 | 820,997 | -0.07(-0.14%) |
Dec 12, 2018 | 52.59 | 53.29 | 52.33 | 52.73 | 902,375 | +0.67(+1.29%) |
Dec 11, 2018 | 53.01 | 53.28 | 52.05 | 52.06 | 1,141,255 | -0.32(-0.61%) |
Dec 10, 2018 | 52.87 | 52.97 | 52.09 | 52.38 | 962,728 | -0.61(-1.15%) |
Dec 07, 2018 | 53.69 | 54.11 | 52.93 | 52.99 | 873,310 | -0.46(-0.87%) |
Dec 06, 2018 | 53.58 | 53.63 | 52.70 | 53.45 | 1,399,791 | -1.00(-1.84%) |
Dec 04, 2018 | 54.70 | 55.36 | 54.27 | 54.45 | 1,051,671 | -0.57(-1.04%) |