Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.42 | 60.91 | 60.05 | 60.81 | 2,529,952 | +0.47(+0.78%) |
Mar 28, 2019 | 59.62 | 60.66 | 59.62 | 60.34 | 2,643,231 | +0.78(+1.31%) |
Mar 27, 2019 | 59.49 | 59.92 | 58.88 | 59.56 | 2,083,623 | +0.13(+0.22%) |
Mar 26, 2019 | 59.34 | 59.78 | 58.99 | 59.42 | 1,983,124 | +0.34(+0.58%) |
Mar 25, 2019 | 58.28 | 59.53 | 57.87 | 59.08 | 3,582,440 | +0.74(+1.28%) |
Mar 22, 2019 | 58.33 | 58.67 | 57.87 | 58.34 | 1,715,522 | +0.08(+0.14%) |
Mar 21, 2019 | 56.91 | 58.63 | 56.80 | 58.26 | 3,348,190 | +1.44(+2.53%) |
Mar 20, 2019 | 57.55 | 57.65 | 56.46 | 56.82 | 4,584,580 | -0.78(-1.35%) |
Mar 19, 2019 | 57.24 | 57.76 | 57.16 | 57.60 | 3,260,029 | +0.39(+0.67%) |
Mar 18, 2019 | 57.13 | 57.74 | 56.97 | 57.22 | 2,368,717 | +0.10(+0.17%) |
Mar 15, 2019 | 56.90 | 57.80 | 56.67 | 57.12 | 5,445,712 | +0.30(+0.52%) |
Mar 14, 2019 | 56.36 | 56.88 | 56.36 | 56.82 | 2,415,081 | +0.39(+0.68%) |
Mar 13, 2019 | 56.05 | 56.83 | 55.93 | 56.44 | 2,289,566 | +0.55(+0.99%) |
Mar 12, 2019 | 56.32 | 56.43 | 55.65 | 55.89 | 2,916,196 | -0.36(-0.64%) |
Mar 11, 2019 | 54.98 | 56.25 | 54.83 | 56.25 | 2,861,133 | +1.26(+2.29%) |
Mar 08, 2019 | 56.04 | 56.31 | 54.81 | 54.98 | 3,612,815 | -1.16(-2.07%) |
Mar 07, 2019 | 55.61 | 56.39 | 55.23 | 56.15 | 4,442,867 | +0.50(+0.90%) |
Mar 06, 2019 | 56.11 | 56.30 | 55.50 | 55.65 | 2,884,067 | -0.38(-0.67%) |
Mar 05, 2019 | 54.78 | 56.31 | 54.50 | 56.03 | 4,007,014 | +1.50(+2.75%) |
Mar 04, 2019 | 54.67 | 54.93 | 53.90 | 54.53 | 4,432,158 | +0.06(+0.11%) |
Mar 01, 2019 | 54.13 | 54.79 | 54.13 | 54.47 | 4,413,087 | +0.46(+0.86%) |
Feb 28, 2019 | 53.88 | 54.17 | 53.54 | 54.00 | 2,798,288 | +0.34(+0.63%) |
Feb 27, 2019 | 53.58 | 53.81 | 53.09 | 53.67 | 3,374,779 | -0.10(-0.19%) |
Feb 26, 2019 | 54.36 | 55.19 | 53.76 | 53.77 | 3,349,467 | -0.48(-0.88%) |
Feb 25, 2019 | 55.42 | 55.45 | 53.88 | 54.25 | 3,323,095 | -0.87(-1.58%) |
Feb 22, 2019 | 54.27 | 55.16 | 54.06 | 55.12 | 3,263,644 | +0.23(+0.41%) |
Feb 21, 2019 | 55.20 | 55.40 | 54.21 | 54.89 | 3,283,899 | -0.47(-0.85%) |
Feb 20, 2019 | 54.78 | 55.65 | 54.67 | 55.36 | 3,164,257 | +0.57(+1.05%) |
Feb 19, 2019 | 54.37 | 55.32 | 54.15 | 54.79 | 4,412,311 | +0.29(+0.53%) |
Feb 15, 2019 | 53.66 | 54.81 | 53.55 | 54.50 | 3,641,473 | +1.24(+2.34%) |
Feb 14, 2019 | 52.63 | 53.64 | 52.48 | 53.26 | 2,647,051 | +0.43(+0.81%) |
Feb 13, 2019 | 53.49 | 53.67 | 52.59 | 52.83 | 2,672,437 | -0.60(-1.12%) |
Feb 12, 2019 | 51.97 | 53.71 | 51.88 | 53.43 | 3,725,966 | +1.70(+3.28%) |
Feb 11, 2019 | 51.54 | 52.44 | 51.26 | 51.73 | 3,802,282 | +0.12(+0.24%) |
Feb 08, 2019 | 51.86 | 52.34 | 50.92 | 51.61 | 6,246,300 | -0.72(-1.38%) |
Feb 07, 2019 | 52.50 | 53.85 | 50.66 | 52.33 | 5,896,131 | -0.68(-1.28%) |
Feb 06, 2019 | 53.74 | 53.95 | 52.93 | 53.01 | 3,388,022 | -0.69(-1.28%) |
Feb 05, 2019 | 53.88 | 53.93 | 52.71 | 53.70 | 4,674,489 | -0.08(-0.15%) |
Feb 04, 2019 | 54.02 | 54.17 | 53.57 | 53.78 | 1,728,143 | -0.12(-0.23%) |
Feb 01, 2019 | 54.10 | 54.37 | 53.50 | 53.90 | 2,350,605 | +0.00(+0.00%) |
Jan 31, 2019 | 54.20 | 54.46 | 53.28 | 53.90 | 5,786,826 | -0.21(-0.39%) |
Jan 30, 2019 | 53.81 | 54.39 | 53.27 | 54.11 | 2,521,354 | +0.33(+0.62%) |
Jan 29, 2019 | 53.70 | 53.88 | 53.24 | 53.78 | 1,509,283 | -0.02(-0.03%) |
Jan 28, 2019 | 52.79 | 53.82 | 52.63 | 53.80 | 2,658,147 | +0.94(+1.78%) |
Jan 25, 2019 | 52.62 | 53.09 | 52.31 | 52.86 | 3,738,774 | +0.55(+1.05%) |
Jan 24, 2019 | 52.28 | 52.80 | 51.95 | 52.31 | 1,893,909 | -0.36(-0.68%) |
Jan 23, 2019 | 52.39 | 52.98 | 51.99 | 52.67 | 2,568,152 | +0.37(+0.72%) |
Jan 22, 2019 | 53.01 | 53.01 | 51.97 | 52.29 | 3,628,651 | -0.77(-1.46%) |
Jan 18, 2019 | 52.49 | 53.51 | 52.36 | 53.07 | 4,170,135 | +1.37(+2.64%) |
Jan 17, 2019 | 51.02 | 51.72 | 50.80 | 51.70 | 2,453,727 | +0.77(+1.52%) |
Jan 16, 2019 | 50.91 | 51.42 | 50.87 | 50.92 | 2,515,313 | -0.08(-0.15%) |
Jan 15, 2019 | 50.57 | 51.07 | 50.13 | 51.00 | 1,717,878 | +0.71(+1.42%) |
Jan 14, 2019 | 50.27 | 50.62 | 49.70 | 50.29 | 2,307,458 | -0.05(-0.10%) |
Jan 11, 2019 | 50.26 | 50.78 | 49.93 | 50.34 | 1,597,129 | +0.24(+0.47%) |
Jan 10, 2019 | 49.33 | 50.52 | 49.26 | 50.11 | 2,803,258 | +0.88(+1.79%) |
Jan 09, 2019 | 49.91 | 49.96 | 49.05 | 49.23 | 3,952,388 | -0.87(-1.74%) |
Jan 08, 2019 | 49.04 | 50.16 | 48.73 | 50.10 | 3,406,993 | +1.31(+2.68%) |
Jan 07, 2019 | 47.79 | 49.42 | 47.59 | 48.79 | 4,294,930 | +0.77(+1.61%) |
Jan 04, 2019 | 47.69 | 48.78 | 47.59 | 48.02 | 6,385,761 | +0.58(+1.23%) |
Jan 03, 2019 | 46.12 | 47.69 | 46.12 | 47.43 | 3,595,017 | +0.99(+2.14%) |