Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.71 | 52.76 | 51.26 | 51.57 | 9,017,914 | -1.16(-2.19%) |
Feb 27, 2019 | 53.76 | 53.94 | 52.66 | 52.72 | 6,981,079 | -0.99(-1.84%) |
Feb 26, 2019 | 53.87 | 54.31 | 53.67 | 53.71 | 4,505,112 | -0.13(-0.25%) |
Feb 25, 2019 | 54.03 | 54.24 | 53.60 | 53.85 | 4,753,635 | -0.22(-0.42%) |
Feb 22, 2019 | 54.29 | 54.77 | 53.86 | 54.07 | 4,262,338 | +0.30(+0.56%) |
Feb 21, 2019 | 54.06 | 54.87 | 53.61 | 53.77 | 8,482,903 | -0.37(-0.69%) |
Feb 20, 2019 | 54.04 | 54.84 | 53.62 | 54.14 | 6,518,245 | +0.08(+0.15%) |
Feb 19, 2019 | 53.64 | 54.40 | 53.44 | 54.06 | 4,613,449 | +0.32(+0.60%) |
Feb 15, 2019 | 53.53 | 53.99 | 53.23 | 53.74 | 6,263,542 | +0.92(+1.73%) |
Feb 14, 2019 | 52.25 | 53.38 | 52.00 | 52.82 | 5,789,718 | +0.32(+0.61%) |
Feb 13, 2019 | 51.18 | 52.63 | 51.02 | 52.50 | 5,019,869 | +1.47(+2.88%) |
Feb 12, 2019 | 51.39 | 51.87 | 50.90 | 51.03 | 7,854,527 | +0.12(+0.24%) |
Feb 11, 2019 | 51.50 | 52.33 | 50.50 | 50.91 | 11,696,495 | -0.82(-1.59%) |
Feb 08, 2019 | 52.29 | 52.87 | 51.07 | 51.73 | 10,034,301 | -0.81(-1.54%) |
Feb 07, 2019 | 55.13 | 56.70 | 52.01 | 52.54 | 11,514,303 | -2.61(-4.74%) |
Feb 06, 2019 | 55.18 | 55.91 | 55.01 | 55.16 | 6,645,590 | -0.26(-0.46%) |
Feb 05, 2019 | 54.44 | 55.41 | 54.32 | 55.41 | 6,390,479 | +1.05(+1.93%) |
Feb 04, 2019 | 53.94 | 54.58 | 53.79 | 54.36 | 6,724,023 | +0.36(+0.67%) |
Feb 01, 2019 | 55.00 | 55.43 | 53.89 | 54.00 | 6,324,889 | -0.65(-1.19%) |
Jan 31, 2019 | 54.55 | 55.35 | 54.15 | 54.65 | 10,568,108 | +0.77(+1.42%) |
Jan 30, 2019 | 53.42 | 54.29 | 52.95 | 53.89 | 6,966,007 | +0.98(+1.86%) |
Jan 29, 2019 | 52.43 | 53.10 | 51.96 | 52.90 | 7,180,748 | +0.35(+0.66%) |
Jan 28, 2019 | 52.48 | 53.13 | 52.05 | 52.56 | 13,339,518 | -0.30(-0.56%) |
Jan 25, 2019 | 52.52 | 53.50 | 51.98 | 52.85 | 9,595,661 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.67 | 51.92 | 52.05 | 8,872,897 | -1.44(-2.68%) |
Jan 23, 2019 | 53.61 | 54.31 | 52.77 | 53.49 | 5,274,001 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.34 | 53.46 | 7,475,306 | -1.05(-1.92%) |
Jan 18, 2019 | 54.70 | 54.78 | 53.50 | 54.51 | 6,966,483 | +0.25(+0.46%) |
Jan 17, 2019 | 52.62 | 54.29 | 52.35 | 54.27 | 5,370,927 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.50 | 53.07 | 6,335,293 | +0.01(+0.02%) |
Jan 15, 2019 | 54.01 | 54.07 | 52.73 | 53.06 | 5,163,798 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.98 | 53.03 | 53.51 | 5,786,533 | +0.01(+0.02%) |
Jan 11, 2019 | 52.33 | 54.55 | 52.15 | 53.51 | 8,321,687 | +1.02(+1.95%) |
Jan 10, 2019 | 52.91 | 53.20 | 51.55 | 52.48 | 9,734,442 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.65 | 52.97 | 8,696,936 | +1.11(+2.15%) |
Jan 08, 2019 | 51.64 | 52.49 | 51.05 | 51.86 | 7,103,291 | +0.50(+0.98%) |
Jan 07, 2019 | 51.03 | 52.02 | 50.45 | 51.35 | 7,627,983 | +0.50(+0.99%) |
Jan 04, 2019 | 49.42 | 50.91 | 48.87 | 50.85 | 7,634,992 | +2.38(+4.90%) |
Jan 03, 2019 | 49.25 | 49.52 | 47.87 | 48.47 | 7,473,163 | -0.72(-1.46%) |
Jan 02, 2019 | 47.98 | 49.72 | 47.67 | 49.19 | 8,011,463 | +0.52(+1.07%) |
Dec 31, 2018 | 48.26 | 48.85 | 47.77 | 48.67 | 5,283,693 | +0.64(+1.32%) |
Dec 28, 2018 | 49.04 | 49.42 | 47.67 | 48.04 | 5,532,717 | -0.71(-1.46%) |
Dec 27, 2018 | 47.03 | 48.76 | 46.64 | 48.75 | 6,345,554 | +0.62(+1.29%) |
Dec 26, 2018 | 45.06 | 48.15 | 44.90 | 48.13 | 7,318,385 | +3.32(+7.42%) |
Dec 24, 2018 | 45.62 | 46.53 | 44.78 | 44.80 | 5,466,278 | -2.00(-4.26%) |
Dec 21, 2018 | 47.19 | 48.44 | 46.59 | 46.80 | 17,264,114 | -0.56(-1.18%) |
Dec 20, 2018 | 47.74 | 49.49 | 47.09 | 47.36 | 13,448,812 | -1.00(-2.06%) |
Dec 19, 2018 | 48.82 | 50.44 | 47.99 | 48.36 | 17,883,238 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.93 | 48.39 | 48.63 | 14,531,386 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.53 | 11,151,440 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.38 | 10,406,140 | -1.86(-3.62%) |
Dec 13, 2018 | 51.30 | 51.67 | 50.79 | 51.24 | 7,583,798 | +0.07(+0.13%) |
Dec 12, 2018 | 51.36 | 52.27 | 51.16 | 51.17 | 6,648,893 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.49 | 50.21 | 50.59 | 6,734,870 | +0.30(+0.59%) |
Dec 10, 2018 | 50.33 | 51.16 | 49.12 | 50.30 | 10,631,112 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.52 | 50.42 | 50.78 | 11,786,561 | -1.64(-3.13%) |
Dec 06, 2018 | 51.86 | 52.48 | 50.97 | 52.42 | 9,093,708 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.86 | 52.19 | 52.24 | 9,349,425 | -1.09(-2.04%) |