Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 58.68 | 58.88 | 58.08 | 58.60 | 25,426,902 | +0.24(+0.41%) |
Mar 28, 2019 | 58.51 | 58.51 | 57.91 | 58.36 | 20,267,958 | -0.23(-0.39%) |
Mar 27, 2019 | 59.21 | 59.31 | 57.90 | 58.58 | 27,530,632 | -0.62(-1.04%) |
Mar 26, 2019 | 59.86 | 60.07 | 58.77 | 59.20 | 38,047,748 | -0.38(-0.64%) |
Mar 25, 2019 | 59.78 | 60.25 | 59.28 | 59.58 | 29,966,502 | -0.62(-1.04%) |
Mar 22, 2019 | 61.25 | 61.43 | 60.07 | 60.21 | 34,323,012 | -1.30(-2.11%) |
Mar 21, 2019 | 60.73 | 61.52 | 60.59 | 61.51 | 24,104,098 | +0.38(+0.62%) |
Mar 20, 2019 | 59.80 | 61.29 | 59.74 | 61.13 | 44,601,516 | +1.25(+2.10%) |
Mar 19, 2019 | 59.37 | 59.93 | 59.23 | 59.87 | 30,448,208 | +0.73(+1.23%) |
Mar 18, 2019 | 59.10 | 59.43 | 58.80 | 59.15 | 24,293,494 | -0.01(-0.02%) |
Mar 15, 2019 | 59.60 | 59.76 | 59.06 | 59.16 | 49,253,984 | -0.05(-0.09%) |
Mar 14, 2019 | 59.66 | 59.83 | 59.16 | 59.21 | 23,469,576 | -0.39(-0.65%) |
Mar 13, 2019 | 59.96 | 59.98 | 59.53 | 59.60 | 28,740,888 | +0.01(+0.01%) |
Mar 12, 2019 | 58.85 | 59.93 | 58.85 | 59.59 | 40,306,152 | +0.87(+1.48%) |
Mar 11, 2019 | 57.16 | 58.74 | 57.16 | 58.72 | 34,420,044 | +1.67(+2.93%) |
Mar 08, 2019 | 56.27 | 57.29 | 56.10 | 57.05 | 24,275,592 | -0.05(-0.09%) |
Mar 07, 2019 | 57.72 | 57.77 | 56.68 | 57.10 | 23,352,824 | -0.73(-1.26%) |
Mar 06, 2019 | 58.06 | 58.31 | 57.71 | 57.83 | 21,998,184 | -0.21(-0.36%) |
Mar 05, 2019 | 57.44 | 58.41 | 57.24 | 58.04 | 28,855,038 | +0.71(+1.24%) |
Mar 04, 2019 | 57.28 | 57.85 | 56.47 | 57.32 | 28,940,796 | +0.34(+0.60%) |
Mar 01, 2019 | 56.18 | 57.08 | 56.17 | 56.98 | 29,039,008 | +1.05(+1.88%) |
Feb 28, 2019 | 55.50 | 56.32 | 55.49 | 55.93 | 30,885,506 | +0.19(+0.35%) |
Feb 27, 2019 | 55.28 | 55.84 | 54.99 | 55.74 | 19,396,106 | +0.05(+0.08%) |
Feb 26, 2019 | 55.22 | 55.91 | 54.93 | 55.69 | 29,463,750 | +0.29(+0.52%) |
Feb 25, 2019 | 55.74 | 55.86 | 55.30 | 55.41 | 28,279,704 | -0.05(-0.09%) |
Feb 22, 2019 | 54.98 | 55.50 | 54.72 | 55.46 | 21,013,886 | +0.67(+1.22%) |
Feb 21, 2019 | 55.48 | 55.53 | 54.56 | 54.79 | 28,334,526 | -0.84(-1.51%) |
Feb 20, 2019 | 55.94 | 56.11 | 55.20 | 55.63 | 21,629,084 | -0.24(-0.43%) |
Feb 19, 2019 | 55.44 | 56.03 | 55.44 | 55.86 | 20,952,256 | +0.25(+0.44%) |
Feb 15, 2019 | 56.44 | 56.52 | 55.47 | 55.62 | 29,028,996 | -0.40(-0.72%) |
Feb 14, 2019 | 55.84 | 56.35 | 55.46 | 56.02 | 18,951,020 | +0.08(+0.13%) |
Feb 13, 2019 | 56.19 | 56.67 | 55.86 | 55.94 | 21,000,250 | -0.06(-0.11%) |
Feb 12, 2019 | 55.28 | 56.20 | 55.23 | 56.00 | 32,219,262 | +1.32(+2.41%) |
Feb 11, 2019 | 54.79 | 55.23 | 54.58 | 54.69 | 21,301,372 | -0.00(-0.00%) |
Feb 08, 2019 | 54.29 | 54.88 | 54.27 | 54.69 | 21,538,482 | -0.18(-0.33%) |
Feb 07, 2019 | 55.15 | 55.18 | 54.24 | 54.87 | 40,864,608 | -0.82(-1.48%) |
Feb 06, 2019 | 56.91 | 57.28 | 55.58 | 55.70 | 42,099,372 | -1.54(-2.68%) |
Feb 05, 2019 | 56.18 | 57.28 | 55.80 | 57.23 | 70,726,288 | +0.66(+1.16%) |
Feb 04, 2019 | 55.57 | 56.58 | 55.39 | 56.58 | 50,931,152 | +1.10(+1.99%) |
Feb 01, 2019 | 55.56 | 56.19 | 55.18 | 55.47 | 29,277,278 | -0.28(-0.50%) |
Jan 31, 2019 | 55.09 | 55.80 | 54.71 | 55.76 | 30,718,876 | +1.36(+2.51%) |
Jan 30, 2019 | 53.36 | 54.49 | 53.28 | 54.39 | 25,574,690 | +1.42(+2.68%) |
Jan 29, 2019 | 53.57 | 53.70 | 52.73 | 52.97 | 20,181,880 | -0.47(-0.88%) |
Jan 28, 2019 | 53.94 | 54.09 | 53.13 | 53.44 | 25,700,192 | -1.04(-1.92%) |
Jan 25, 2019 | 54.19 | 54.64 | 54.03 | 54.49 | 22,409,472 | +0.85(+1.59%) |
Jan 24, 2019 | 53.76 | 53.91 | 52.97 | 53.63 | 27,256,942 | -0.08(-0.16%) |
Jan 23, 2019 | 53.81 | 54.18 | 52.93 | 53.72 | 19,352,536 | +0.25(+0.47%) |
Jan 22, 2019 | 54.34 | 54.51 | 53.11 | 53.47 | 32,276,526 | -1.39(-2.53%) |
Jan 18, 2019 | 54.94 | 55.35 | 54.48 | 54.85 | 39,154,504 | +0.42(+0.77%) |
Jan 17, 2019 | 53.91 | 54.53 | 53.61 | 54.43 | 24,509,738 | +0.45(+0.83%) |
Jan 16, 2019 | 53.94 | 54.56 | 53.91 | 53.99 | 26,596,992 | +0.19(+0.35%) |
Jan 15, 2019 | 52.45 | 53.94 | 52.31 | 53.80 | 29,087,862 | +1.62(+3.11%) |
Jan 14, 2019 | 52.29 | 52.52 | 52.00 | 52.18 | 22,687,308 | -0.62(-1.18%) |
Jan 11, 2019 | 53.10 | 53.13 | 52.36 | 52.80 | 30,448,610 | -0.66(-1.23%) |
Jan 10, 2019 | 53.32 | 53.50 | 52.83 | 53.46 | 28,934,028 | -0.22(-0.40%) |
Jan 09, 2019 | 54.02 | 54.07 | 53.26 | 53.67 | 23,995,094 | -0.08(-0.15%) |
Jan 08, 2019 | 53.74 | 54.17 | 52.97 | 53.75 | 35,338,868 | +0.39(+0.74%) |
Jan 07, 2019 | 53.51 | 53.64 | 52.68 | 53.36 | 39,618,512 | -0.12(-0.22%) |
Jan 04, 2019 | 51.57 | 53.48 | 51.31 | 53.47 | 41,923,652 | +2.73(+5.38%) |
Jan 03, 2019 | 51.99 | 52.79 | 50.65 | 50.75 | 37,205,868 | -1.49(-2.85%) |