Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.13 | 58.39 | 57.48 | 57.77 | 4,169,660 | +0.25(+0.44%) |
Mar 28, 2019 | 56.72 | 57.59 | 56.43 | 57.52 | 3,948,354 | +1.09(+1.94%) |
Mar 27, 2019 | 56.07 | 56.75 | 55.71 | 56.42 | 3,044,056 | +0.16(+0.28%) |
Mar 26, 2019 | 56.11 | 56.93 | 55.57 | 56.27 | 3,539,122 | +0.60(+1.09%) |
Mar 25, 2019 | 56.12 | 56.88 | 55.26 | 55.66 | 4,952,462 | -0.30(-0.54%) |
Mar 22, 2019 | 58.04 | 58.22 | 55.91 | 55.96 | 7,009,879 | -2.70(-4.60%) |
Mar 21, 2019 | 59.37 | 59.40 | 58.50 | 58.67 | 4,914,511 | -1.10(-1.84%) |
Mar 20, 2019 | 61.41 | 61.54 | 59.76 | 59.77 | 6,003,765 | -1.73(-2.81%) |
Mar 19, 2019 | 63.27 | 63.34 | 61.47 | 61.49 | 3,621,127 | -1.38(-2.20%) |
Mar 18, 2019 | 62.30 | 63.16 | 62.23 | 62.88 | 3,528,305 | +0.67(+1.08%) |
Mar 15, 2019 | 62.33 | 62.87 | 62.08 | 62.20 | 4,790,587 | -0.28(-0.45%) |
Mar 14, 2019 | 62.42 | 62.77 | 62.18 | 62.49 | 2,018,445 | +0.09(+0.14%) |
Mar 13, 2019 | 61.93 | 62.69 | 61.56 | 62.40 | 3,138,962 | +0.68(+1.11%) |
Mar 12, 2019 | 62.44 | 62.70 | 61.59 | 61.72 | 3,431,974 | -0.54(-0.86%) |
Mar 11, 2019 | 61.95 | 62.55 | 61.70 | 62.25 | 3,606,977 | +0.35(+0.57%) |
Mar 08, 2019 | 61.30 | 61.94 | 61.09 | 61.90 | 3,039,501 | +0.12(+0.19%) |
Mar 07, 2019 | 62.74 | 62.75 | 61.57 | 61.79 | 5,345,608 | -1.38(-2.19%) |
Mar 06, 2019 | 64.35 | 64.45 | 62.93 | 63.17 | 3,262,656 | -1.41(-2.19%) |
Mar 05, 2019 | 64.39 | 64.95 | 63.43 | 64.58 | 4,671,663 | +0.02(+0.03%) |
Mar 04, 2019 | 64.70 | 65.57 | 63.97 | 64.56 | 5,010,982 | -0.06(-0.09%) |
Mar 01, 2019 | 63.51 | 64.87 | 63.38 | 64.62 | 5,975,208 | +1.37(+2.17%) |
Feb 28, 2019 | 63.56 | 63.83 | 63.14 | 63.25 | 3,000,361 | -0.28(-0.44%) |
Feb 27, 2019 | 63.40 | 63.75 | 63.05 | 63.53 | 3,476,803 | +0.28(+0.45%) |
Feb 26, 2019 | 63.42 | 63.98 | 62.83 | 63.25 | 3,519,785 | -0.39(-0.61%) |
Feb 25, 2019 | 64.45 | 64.61 | 63.61 | 63.63 | 3,844,157 | -0.48(-0.75%) |
Feb 22, 2019 | 64.57 | 64.57 | 63.84 | 64.12 | 3,450,821 | -0.38(-0.59%) |
Feb 21, 2019 | 64.49 | 64.84 | 64.14 | 64.50 | 4,598,759 | +0.11(+0.17%) |
Feb 20, 2019 | 63.56 | 64.53 | 63.27 | 64.39 | 4,706,584 | +0.87(+1.37%) |
Feb 19, 2019 | 62.57 | 63.68 | 62.19 | 63.52 | 4,489,564 | +0.51(+0.81%) |
Feb 15, 2019 | 62.63 | 63.38 | 62.43 | 63.01 | 4,586,383 | +1.05(+1.70%) |
Feb 14, 2019 | 62.02 | 62.13 | 61.18 | 61.95 | 5,034,368 | -0.60(-0.96%) |
Feb 13, 2019 | 63.39 | 63.69 | 62.50 | 62.55 | 5,848,990 | -0.88(-1.39%) |
Feb 12, 2019 | 63.14 | 63.88 | 63.08 | 63.43 | 5,637,156 | +0.76(+1.22%) |
Feb 11, 2019 | 62.44 | 62.85 | 62.28 | 62.67 | 5,270,919 | +0.39(+0.62%) |
Feb 08, 2019 | 62.61 | 62.92 | 61.77 | 62.28 | 9,490,895 | -0.34(-0.54%) |
Feb 07, 2019 | 63.56 | 64.06 | 60.55 | 62.62 | 25,480,668 | +5.79(+10.18%) |
Feb 06, 2019 | 57.10 | 57.59 | 56.41 | 56.83 | 3,013,238 | -0.39(-0.68%) |
Feb 05, 2019 | 57.58 | 57.58 | 56.61 | 57.22 | 3,542,874 | -0.29(-0.50%) |
Feb 04, 2019 | 57.43 | 57.58 | 57.08 | 57.51 | 6,863,666 | -0.03(-0.05%) |
Feb 01, 2019 | 57.67 | 58.09 | 57.46 | 57.54 | 3,975,761 | +0.05(+0.08%) |
Jan 31, 2019 | 58.22 | 58.62 | 56.99 | 57.49 | 7,211,964 | -1.16(-1.98%) |
Jan 30, 2019 | 59.46 | 59.50 | 58.57 | 58.65 | 4,200,999 | -0.75(-1.27%) |
Jan 29, 2019 | 59.62 | 60.00 | 59.34 | 59.41 | 3,654,913 | -0.33(-0.55%) |
Jan 28, 2019 | 59.24 | 59.82 | 58.58 | 59.74 | 4,903,550 | -0.15(-0.26%) |
Jan 25, 2019 | 59.73 | 60.37 | 59.14 | 59.89 | 4,367,581 | +0.66(+1.11%) |
Jan 24, 2019 | 58.30 | 59.44 | 58.30 | 59.23 | 4,924,096 | +0.64(+1.09%) |
Jan 23, 2019 | 58.72 | 59.02 | 58.13 | 58.59 | 3,608,739 | +0.19(+0.33%) |
Jan 22, 2019 | 58.27 | 58.81 | 57.91 | 58.40 | 6,878,407 | -0.35(-0.59%) |
Jan 18, 2019 | 59.99 | 60.11 | 57.12 | 58.75 | 5,724,323 | +2.59(+4.62%) |
Jan 17, 2019 | 55.23 | 56.39 | 54.85 | 56.16 | 5,411,226 | +0.66(+1.19%) |
Jan 16, 2019 | 55.05 | 55.78 | 54.32 | 55.50 | 4,117,021 | +1.33(+2.45%) |
Jan 15, 2019 | 54.30 | 54.54 | 53.57 | 54.17 | 6,091,921 | -0.15(-0.27%) |
Jan 14, 2019 | 53.46 | 54.55 | 53.27 | 54.32 | 5,759,694 | +0.36(+0.66%) |
Jan 11, 2019 | 53.15 | 54.51 | 52.99 | 53.96 | 4,414,194 | +0.39(+0.72%) |
Jan 10, 2019 | 53.49 | 53.89 | 53.03 | 53.57 | 4,483,940 | -0.09(-0.16%) |
Jan 09, 2019 | 53.03 | 54.04 | 52.75 | 53.66 | 4,899,808 | +0.66(+1.24%) |
Jan 08, 2019 | 53.21 | 53.21 | 52.31 | 53.00 | 7,077,239 | +0.11(+0.20%) |
Jan 07, 2019 | 51.81 | 53.41 | 51.75 | 52.90 | 6,232,517 | +0.90(+1.73%) |
Jan 04, 2019 | 51.24 | 52.10 | 51.04 | 52.00 | 4,821,103 | +1.75(+3.49%) |
Jan 03, 2019 | 49.92 | 50.93 | 49.79 | 50.24 | 5,412,737 | +0.06(+0.12%) |