Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.07 | 56.10 | 55.81 | 56.07 | 27,098,264 | +0.23(+0.42%) |
Mar 28, 2019 | 55.87 | 55.94 | 55.63 | 55.83 | 19,124,304 | -0.14(-0.25%) |
Mar 27, 2019 | 56.09 | 56.16 | 55.59 | 55.97 | 25,187,626 | +0.03(+0.05%) |
Mar 26, 2019 | 56.07 | 56.13 | 55.84 | 55.94 | 42,496,692 | +0.28(+0.50%) |
Mar 25, 2019 | 55.55 | 55.71 | 55.41 | 55.67 | 30,897,372 | +0.08(+0.14%) |
Mar 22, 2019 | 56.06 | 56.15 | 55.56 | 55.59 | 41,871,764 | -1.09(-1.92%) |
Mar 21, 2019 | 56.33 | 56.73 | 56.32 | 56.68 | 40,127,548 | -0.03(-0.06%) |
Mar 20, 2019 | 56.47 | 56.98 | 56.28 | 56.71 | 38,333,852 | +0.03(+0.05%) |
Mar 19, 2019 | 56.91 | 56.95 | 56.57 | 56.69 | 37,129,348 | +0.11(+0.20%) |
Mar 18, 2019 | 56.47 | 56.60 | 56.38 | 56.58 | 32,084,824 | +0.20(+0.35%) |
Mar 15, 2019 | 56.16 | 56.39 | 56.12 | 56.38 | 51,216,792 | +0.61(+1.08%) |
Mar 14, 2019 | 55.75 | 55.88 | 55.66 | 55.77 | 24,133,842 | -0.01(-0.02%) |
Mar 13, 2019 | 55.51 | 55.83 | 55.51 | 55.78 | 20,657,272 | +0.48(+0.86%) |
Mar 12, 2019 | 55.31 | 55.42 | 55.24 | 55.30 | 36,509,964 | -0.03(-0.06%) |
Mar 11, 2019 | 54.90 | 55.36 | 54.90 | 55.34 | 18,746,858 | +0.48(+0.87%) |
Mar 08, 2019 | 54.52 | 54.86 | 54.51 | 54.86 | 24,788,700 | +0.01(+0.02%) |
Mar 07, 2019 | 55.32 | 55.38 | 54.85 | 54.86 | 34,064,796 | -0.71(-1.28%) |
Mar 06, 2019 | 55.80 | 55.81 | 55.54 | 55.56 | 16,265,596 | -0.14(-0.25%) |
Mar 05, 2019 | 55.63 | 55.85 | 55.56 | 55.70 | 25,815,520 | +0.05(+0.09%) |
Mar 04, 2019 | 55.91 | 55.94 | 55.43 | 55.65 | 25,746,624 | -0.21(-0.37%) |
Mar 01, 2019 | 55.88 | 55.97 | 55.66 | 55.86 | 30,300,348 | +0.30(+0.54%) |
Feb 28, 2019 | 55.59 | 55.72 | 55.49 | 55.56 | 31,953,394 | -0.08(-0.14%) |
Feb 27, 2019 | 55.75 | 55.83 | 55.58 | 55.63 | 23,060,254 | -0.22(-0.40%) |
Feb 26, 2019 | 55.69 | 55.99 | 55.66 | 55.86 | 26,892,726 | +0.27(+0.48%) |
Feb 25, 2019 | 55.77 | 55.82 | 55.56 | 55.59 | 24,535,856 | +0.16(+0.30%) |
Feb 22, 2019 | 55.41 | 55.56 | 55.34 | 55.43 | 22,736,656 | +0.18(+0.33%) |
Feb 21, 2019 | 55.31 | 55.35 | 55.11 | 55.24 | 22,801,342 | -0.11(-0.20%) |
Feb 20, 2019 | 55.27 | 55.58 | 55.26 | 55.36 | 32,199,068 | +0.16(+0.28%) |
Feb 19, 2019 | 54.81 | 55.30 | 54.81 | 55.20 | 22,127,068 | +0.21(+0.38%) |
Feb 15, 2019 | 54.75 | 54.99 | 54.21 | 54.99 | 34,179,196 | +0.79(+1.45%) |
Feb 14, 2019 | 54.20 | 54.39 | 54.05 | 54.21 | 26,800,952 | +0.02(+0.03%) |
Feb 13, 2019 | 54.37 | 54.50 | 54.19 | 54.19 | 26,519,360 | +0.01(+0.02%) |
Feb 12, 2019 | 54.06 | 54.21 | 54.03 | 54.18 | 32,596,170 | +0.62(+1.16%) |
Feb 11, 2019 | 53.56 | 53.67 | 53.44 | 53.56 | 25,975,078 | -0.05(-0.10%) |
Feb 08, 2019 | 53.44 | 53.62 | 53.26 | 53.61 | 24,803,508 | -0.17(-0.32%) |
Feb 07, 2019 | 54.09 | 54.17 | 53.67 | 53.78 | 39,253,196 | -0.73(-1.33%) |
Feb 06, 2019 | 54.65 | 54.72 | 54.42 | 54.51 | 22,761,978 | -0.28(-0.50%) |
Feb 05, 2019 | 54.71 | 54.83 | 54.63 | 54.79 | 33,973,748 | +0.42(+0.78%) |
Feb 04, 2019 | 54.09 | 54.39 | 53.97 | 54.36 | 23,431,366 | +0.20(+0.37%) |
Feb 01, 2019 | 54.19 | 54.31 | 54.03 | 54.16 | 25,515,790 | -0.02(-0.03%) |
Jan 31, 2019 | 54.08 | 54.31 | 53.95 | 54.18 | 38,026,688 | +0.03(+0.05%) |
Jan 30, 2019 | 53.83 | 54.37 | 53.69 | 54.16 | 35,244,640 | +0.59(+1.10%) |
Jan 29, 2019 | 53.77 | 53.89 | 53.57 | 53.57 | 27,688,010 | +0.12(+0.23%) |
Jan 28, 2019 | 53.31 | 53.50 | 53.23 | 53.45 | 33,246,158 | -0.29(-0.55%) |
Jan 25, 2019 | 53.65 | 53.83 | 53.61 | 53.74 | 36,011,668 | +0.61(+1.14%) |
Jan 24, 2019 | 53.10 | 53.29 | 52.95 | 53.13 | 25,269,120 | +0.06(+0.11%) |
Jan 23, 2019 | 53.28 | 53.33 | 52.85 | 53.07 | 25,133,524 | +0.24(+0.46%) |
Jan 22, 2019 | 53.10 | 53.17 | 52.73 | 52.83 | 42,385,004 | -0.83(-1.55%) |
Jan 18, 2019 | 53.65 | 53.72 | 53.45 | 53.66 | 45,558,224 | +0.54(+1.01%) |
Jan 17, 2019 | 52.62 | 53.22 | 52.61 | 53.13 | 33,428,732 | +0.19(+0.36%) |
Jan 16, 2019 | 52.84 | 53.00 | 52.82 | 52.94 | 44,509,068 | +0.15(+0.28%) |
Jan 15, 2019 | 52.65 | 52.87 | 52.47 | 52.79 | 40,724,760 | +0.28(+0.53%) |
Jan 14, 2019 | 52.37 | 52.68 | 52.34 | 52.51 | 32,762,194 | -0.24(-0.46%) |
Jan 11, 2019 | 52.71 | 52.87 | 52.60 | 52.75 | 47,032,880 | -0.36(-0.68%) |
Jan 10, 2019 | 52.70 | 53.13 | 52.66 | 53.12 | 38,985,520 | +0.21(+0.39%) |
Jan 09, 2019 | 52.80 | 53.02 | 52.65 | 52.91 | 40,045,172 | +0.59(+1.12%) |
Jan 08, 2019 | 52.50 | 52.52 | 52.17 | 52.32 | 30,592,844 | +0.34(+0.65%) |
Jan 07, 2019 | 51.86 | 52.23 | 51.71 | 51.99 | 35,094,452 | +0.20(+0.38%) |
Jan 04, 2019 | 51.07 | 51.97 | 50.99 | 51.79 | 54,374,568 | +1.54(+3.06%) |
Jan 03, 2019 | 50.59 | 50.61 | 50.16 | 50.25 | 40,504,812 | -0.46(-0.90%) |