Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.09 | 56.11 | 55.83 | 56.08 | 27,091,070 | +0.23(+0.42%) |
Mar 28, 2019 | 55.88 | 55.95 | 55.65 | 55.85 | 19,119,228 | -0.14(-0.25%) |
Mar 27, 2019 | 56.11 | 56.18 | 55.60 | 55.99 | 25,180,940 | +0.03(+0.05%) |
Mar 26, 2019 | 56.09 | 56.15 | 55.86 | 55.96 | 42,485,408 | +0.28(+0.50%) |
Mar 25, 2019 | 55.56 | 55.73 | 55.42 | 55.68 | 30,889,170 | +0.08(+0.14%) |
Mar 22, 2019 | 56.07 | 56.16 | 55.58 | 55.60 | 41,860,648 | -1.09(-1.92%) |
Mar 21, 2019 | 56.35 | 56.75 | 56.34 | 56.69 | 40,116,896 | -0.03(-0.06%) |
Mar 20, 2019 | 56.49 | 56.99 | 56.30 | 56.73 | 38,323,676 | +0.03(+0.05%) |
Mar 19, 2019 | 56.93 | 56.96 | 56.58 | 56.70 | 37,119,492 | +0.11(+0.20%) |
Mar 18, 2019 | 56.49 | 56.62 | 56.39 | 56.59 | 32,076,306 | +0.20(+0.35%) |
Mar 15, 2019 | 56.18 | 56.41 | 56.14 | 56.39 | 51,203,196 | +0.61(+1.08%) |
Mar 14, 2019 | 55.76 | 55.90 | 55.67 | 55.79 | 24,127,434 | -0.01(-0.02%) |
Mar 13, 2019 | 55.53 | 55.85 | 55.52 | 55.79 | 20,651,788 | +0.48(+0.86%) |
Mar 12, 2019 | 55.33 | 55.43 | 55.25 | 55.32 | 36,500,268 | -0.03(-0.06%) |
Mar 11, 2019 | 54.91 | 55.37 | 54.91 | 55.35 | 18,741,880 | +0.48(+0.87%) |
Mar 08, 2019 | 54.53 | 54.88 | 54.52 | 54.88 | 24,782,120 | +0.01(+0.02%) |
Mar 07, 2019 | 55.34 | 55.40 | 54.86 | 54.87 | 34,055,752 | -0.71(-1.28%) |
Mar 06, 2019 | 55.81 | 55.83 | 55.55 | 55.58 | 16,261,278 | -0.14(-0.25%) |
Mar 05, 2019 | 55.65 | 55.86 | 55.57 | 55.72 | 25,808,666 | +0.05(+0.09%) |
Mar 04, 2019 | 55.92 | 55.95 | 55.44 | 55.67 | 25,739,788 | -0.21(-0.37%) |
Mar 01, 2019 | 55.89 | 55.99 | 55.67 | 55.87 | 30,292,304 | +0.30(+0.54%) |
Feb 28, 2019 | 55.60 | 55.73 | 55.51 | 55.57 | 31,944,912 | -0.08(-0.14%) |
Feb 27, 2019 | 55.77 | 55.84 | 55.59 | 55.65 | 23,054,132 | -0.22(-0.40%) |
Feb 26, 2019 | 55.70 | 56.00 | 55.67 | 55.87 | 26,885,586 | +0.27(+0.48%) |
Feb 25, 2019 | 55.79 | 55.84 | 55.58 | 55.60 | 24,529,344 | +0.16(+0.30%) |
Feb 22, 2019 | 55.42 | 55.57 | 55.35 | 55.44 | 22,730,620 | +0.18(+0.33%) |
Feb 21, 2019 | 55.33 | 55.37 | 55.12 | 55.26 | 22,795,290 | -0.11(-0.20%) |
Feb 20, 2019 | 55.28 | 55.60 | 55.28 | 55.37 | 32,190,520 | +0.16(+0.28%) |
Feb 19, 2019 | 54.83 | 55.31 | 54.83 | 55.22 | 22,121,192 | +0.21(+0.38%) |
Feb 15, 2019 | 54.77 | 55.01 | 54.22 | 55.01 | 34,170,124 | +0.79(+1.45%) |
Feb 14, 2019 | 54.21 | 54.40 | 54.07 | 54.22 | 26,793,838 | +0.02(+0.03%) |
Feb 13, 2019 | 54.39 | 54.52 | 54.20 | 54.20 | 26,512,320 | +0.01(+0.02%) |
Feb 12, 2019 | 54.07 | 54.22 | 54.04 | 54.20 | 32,587,516 | +0.62(+1.16%) |
Feb 11, 2019 | 53.57 | 53.69 | 53.45 | 53.57 | 25,968,182 | -0.05(-0.10%) |
Feb 08, 2019 | 53.45 | 53.63 | 53.27 | 53.62 | 24,796,924 | -0.17(-0.32%) |
Feb 07, 2019 | 54.10 | 54.19 | 53.69 | 53.80 | 39,242,776 | -0.73(-1.33%) |
Feb 06, 2019 | 54.66 | 54.73 | 54.44 | 54.52 | 22,755,934 | -0.28(-0.50%) |
Feb 05, 2019 | 54.72 | 54.84 | 54.65 | 54.80 | 33,964,728 | +0.42(+0.78%) |
Feb 04, 2019 | 54.10 | 54.40 | 53.99 | 54.38 | 23,425,146 | +0.20(+0.37%) |
Feb 01, 2019 | 54.20 | 54.33 | 54.04 | 54.18 | 25,509,016 | -0.02(-0.03%) |
Jan 31, 2019 | 54.09 | 54.33 | 53.96 | 54.20 | 38,016,592 | +0.03(+0.05%) |
Jan 30, 2019 | 53.84 | 54.39 | 53.70 | 54.17 | 35,235,284 | +0.59(+1.10%) |
Jan 29, 2019 | 53.79 | 53.90 | 53.58 | 53.58 | 27,680,660 | +0.12(+0.23%) |
Jan 28, 2019 | 53.32 | 53.51 | 53.24 | 53.46 | 33,237,332 | -0.29(-0.55%) |
Jan 25, 2019 | 53.66 | 53.85 | 53.62 | 53.75 | 36,002,108 | +0.61(+1.14%) |
Jan 24, 2019 | 53.11 | 53.30 | 52.97 | 53.15 | 25,262,412 | +0.06(+0.11%) |
Jan 23, 2019 | 53.30 | 53.34 | 52.87 | 53.09 | 25,126,852 | +0.24(+0.46%) |
Jan 22, 2019 | 53.11 | 53.18 | 52.74 | 52.85 | 42,373,752 | -0.83(-1.55%) |
Jan 18, 2019 | 53.67 | 53.74 | 53.47 | 53.68 | 45,546,132 | +0.54(+1.01%) |
Jan 17, 2019 | 52.64 | 53.24 | 52.62 | 53.14 | 33,419,858 | +0.19(+0.36%) |
Jan 16, 2019 | 52.86 | 53.01 | 52.83 | 52.95 | 44,497,252 | +0.15(+0.28%) |
Jan 15, 2019 | 52.66 | 52.88 | 52.49 | 52.80 | 40,713,948 | +0.28(+0.53%) |
Jan 14, 2019 | 52.38 | 52.69 | 52.35 | 52.53 | 32,753,496 | -0.24(-0.46%) |
Jan 11, 2019 | 52.73 | 52.88 | 52.61 | 52.77 | 47,020,392 | -0.36(-0.68%) |
Jan 10, 2019 | 52.72 | 53.14 | 52.68 | 53.13 | 38,975,172 | +0.21(+0.39%) |
Jan 09, 2019 | 52.81 | 53.04 | 52.66 | 52.92 | 40,034,540 | +0.59(+1.12%) |
Jan 08, 2019 | 52.51 | 52.54 | 52.18 | 52.34 | 30,584,722 | +0.34(+0.65%) |
Jan 07, 2019 | 51.87 | 52.24 | 51.72 | 52.00 | 35,085,136 | +0.20(+0.38%) |
Jan 04, 2019 | 51.08 | 51.98 | 51.00 | 51.80 | 54,360,136 | +1.54(+3.06%) |
Jan 03, 2019 | 50.60 | 50.62 | 50.17 | 50.26 | 40,494,060 | -0.46(-0.90%) |