Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 54.26 | 55.02 | 54.07 | 54.89 | 1,555,573 | +0.93(+1.72%) |
Mar 28, 2019 | 53.97 | 54.17 | 53.53 | 53.97 | 1,143,187 | +0.18(+0.33%) |
Mar 27, 2019 | 52.81 | 54.09 | 52.62 | 53.79 | 1,915,155 | +1.06(+2.00%) |
Mar 26, 2019 | 52.75 | 53.30 | 52.36 | 52.73 | 1,353,414 | +0.30(+0.58%) |
Mar 25, 2019 | 52.91 | 53.20 | 52.22 | 52.43 | 1,467,110 | -0.64(-1.20%) |
Mar 22, 2019 | 53.88 | 54.17 | 53.06 | 53.07 | 1,585,016 | -0.95(-1.76%) |
Mar 21, 2019 | 53.82 | 54.35 | 53.82 | 54.01 | 1,579,141 | +0.03(+0.05%) |
Mar 20, 2019 | 54.78 | 54.96 | 53.68 | 53.98 | 1,686,109 | -0.90(-1.64%) |
Mar 19, 2019 | 54.77 | 55.66 | 54.70 | 54.88 | 1,511,454 | +0.29(+0.54%) |
Mar 18, 2019 | 54.51 | 54.87 | 54.01 | 54.59 | 1,381,696 | +0.05(+0.09%) |
Mar 15, 2019 | 54.37 | 54.84 | 54.24 | 54.54 | 2,861,187 | +0.26(+0.49%) |
Mar 14, 2019 | 54.93 | 55.48 | 54.05 | 54.28 | 2,253,471 | -0.53(-0.96%) |
Mar 13, 2019 | 53.39 | 54.95 | 53.24 | 54.81 | 3,623,486 | +1.90(+3.59%) |
Mar 12, 2019 | 54.23 | 54.23 | 52.53 | 52.91 | 4,390,038 | -1.30(-2.40%) |
Mar 11, 2019 | 54.14 | 54.75 | 53.41 | 54.21 | 2,468,247 | -0.20(-0.36%) |
Mar 08, 2019 | 54.17 | 54.70 | 53.75 | 54.41 | 2,897,070 | -0.32(-0.59%) |
Mar 07, 2019 | 54.50 | 55.02 | 53.99 | 54.73 | 4,167,511 | +0.12(+0.21%) |
Mar 06, 2019 | 56.64 | 56.66 | 54.61 | 54.61 | 4,210,497 | -1.91(-3.37%) |
Mar 05, 2019 | 58.45 | 58.46 | 56.36 | 56.52 | 3,774,372 | -1.68(-2.89%) |
Mar 04, 2019 | 59.90 | 60.00 | 57.93 | 58.20 | 1,897,614 | -1.77(-2.95%) |
Mar 01, 2019 | 60.51 | 60.67 | 58.95 | 59.97 | 1,996,093 | -0.38(-0.63%) |
Feb 28, 2019 | 60.63 | 60.77 | 59.64 | 60.35 | 1,184,378 | -0.27(-0.45%) |
Feb 27, 2019 | 61.23 | 61.32 | 59.87 | 60.63 | 1,557,260 | -0.94(-1.53%) |
Feb 26, 2019 | 61.37 | 62.17 | 61.28 | 61.57 | 991,270 | +0.19(+0.30%) |
Feb 25, 2019 | 61.43 | 62.00 | 61.19 | 61.38 | 1,148,296 | +0.34(+0.56%) |
Feb 22, 2019 | 61.49 | 61.71 | 60.75 | 61.04 | 1,653,920 | -0.45(-0.73%) |
Feb 21, 2019 | 62.05 | 62.64 | 61.14 | 61.49 | 1,558,949 | -0.47(-0.76%) |
Feb 20, 2019 | 62.36 | 62.99 | 61.86 | 61.96 | 2,538,816 | -1.19(-1.89%) |
Feb 19, 2019 | 64.42 | 64.72 | 63.12 | 63.15 | 2,119,584 | -1.72(-2.65%) |
Feb 15, 2019 | 65.46 | 65.65 | 64.65 | 64.87 | 856,403 | +0.10(+0.15%) |
Feb 14, 2019 | 64.62 | 65.26 | 63.91 | 64.77 | 762,077 | -0.13(-0.19%) |
Feb 13, 2019 | 65.14 | 65.65 | 64.76 | 64.90 | 892,639 | +0.01(+0.02%) |
Feb 12, 2019 | 64.80 | 65.81 | 64.51 | 64.89 | 1,632,187 | +0.38(+0.59%) |
Feb 11, 2019 | 63.67 | 64.67 | 63.64 | 64.51 | 1,079,423 | +1.00(+1.58%) |
Feb 08, 2019 | 62.95 | 63.52 | 62.37 | 63.51 | 743,871 | +0.04(+0.06%) |
Feb 07, 2019 | 62.92 | 63.53 | 62.68 | 63.47 | 985,012 | +0.40(+0.63%) |
Feb 06, 2019 | 62.61 | 63.07 | 62.13 | 63.07 | 934,279 | +0.08(+0.12%) |
Feb 05, 2019 | 62.86 | 63.47 | 62.62 | 62.99 | 1,002,809 | +0.25(+0.40%) |
Feb 04, 2019 | 62.90 | 63.06 | 61.74 | 62.74 | 1,065,358 | +0.12(+0.19%) |
Feb 01, 2019 | 62.44 | 63.44 | 61.84 | 62.62 | 1,135,847 | +0.40(+0.64%) |
Jan 31, 2019 | 62.75 | 62.96 | 61.49 | 62.22 | 1,695,376 | -0.69(-1.10%) |
Jan 30, 2019 | 63.07 | 63.66 | 62.14 | 62.92 | 1,646,070 | +0.10(+0.15%) |
Jan 29, 2019 | 62.76 | 63.24 | 62.05 | 62.82 | 1,521,918 | +0.03(+0.05%) |
Jan 28, 2019 | 61.31 | 63.54 | 61.31 | 62.79 | 1,672,557 | +1.02(+1.65%) |
Jan 25, 2019 | 62.51 | 63.18 | 60.83 | 61.77 | 3,582,360 | -2.24(-3.50%) |
Jan 24, 2019 | 63.95 | 64.80 | 63.62 | 64.01 | 2,039,197 | +2.01(+3.25%) |
Jan 23, 2019 | 62.58 | 62.95 | 61.48 | 61.99 | 1,151,410 | -0.24(-0.39%) |
Jan 22, 2019 | 63.04 | 63.38 | 61.87 | 62.23 | 1,124,379 | -0.88(-1.39%) |
Jan 18, 2019 | 63.09 | 63.22 | 62.45 | 63.11 | 1,613,228 | +0.43(+0.68%) |
Jan 17, 2019 | 63.10 | 63.58 | 62.40 | 62.68 | 1,443,893 | -0.47(-0.74%) |
Jan 16, 2019 | 63.67 | 64.06 | 63.11 | 63.15 | 1,298,031 | +0.60(+0.96%) |
Jan 15, 2019 | 63.06 | 64.02 | 62.16 | 62.55 | 1,344,453 | -0.08(-0.12%) |
Jan 14, 2019 | 61.68 | 63.22 | 60.95 | 62.62 | 2,041,096 | +0.21(+0.34%) |
Jan 11, 2019 | 61.30 | 62.63 | 61.01 | 62.41 | 1,408,093 | +0.72(+1.17%) |
Jan 10, 2019 | 59.74 | 61.78 | 57.86 | 61.69 | 1,741,065 | +1.19(+1.96%) |
Jan 09, 2019 | 58.96 | 60.93 | 58.79 | 60.50 | 1,383,221 | +1.49(+2.52%) |
Jan 08, 2019 | 59.38 | 59.65 | 58.61 | 59.01 | 1,159,248 | +0.52(+0.88%) |
Jan 07, 2019 | 58.67 | 59.21 | 57.96 | 58.50 | 1,591,283 | +0.12(+0.20%) |
Jan 04, 2019 | 57.36 | 59.01 | 57.09 | 58.38 | 2,373,852 | +1.83(+3.23%) |
Jan 03, 2019 | 58.67 | 58.67 | 55.73 | 56.55 | 2,488,595 | -3.31(-5.53%) |