Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 56.58 | 56.95 | 55.78 | 56.56 | 2,104,244 | +0.21(+0.37%) |
Feb 27, 2019 | 56.35 | 56.58 | 55.77 | 56.35 | 1,227,700 | +0.00(+0.00%) |
Feb 26, 2019 | 56.52 | 56.76 | 55.60 | 56.35 | 1,163,627 | -0.42(-0.74%) |
Feb 25, 2019 | 57.25 | 57.40 | 56.45 | 56.77 | 1,272,625 | -0.09(-0.16%) |
Feb 22, 2019 | 56.00 | 56.93 | 55.68 | 56.86 | 1,109,400 | +0.99(+1.77%) |
Feb 21, 2019 | 55.42 | 56.44 | 55.10 | 55.87 | 1,130,569 | +0.22(+0.40%) |
Feb 20, 2019 | 55.72 | 56.40 | 55.63 | 55.65 | 1,219,807 | -0.04(-0.07%) |
Feb 19, 2019 | 56.35 | 56.82 | 55.67 | 55.69 | 1,151,559 | -0.65(-1.15%) |
Feb 15, 2019 | 55.77 | 56.54 | 55.44 | 56.34 | 1,367,500 | +0.97(+1.75%) |
Feb 14, 2019 | 55.10 | 55.74 | 54.85 | 55.37 | 1,335,987 | +0.22(+0.40%) |
Feb 13, 2019 | 55.25 | 55.62 | 54.91 | 55.15 | 716,852 | +0.08(+0.15%) |
Feb 12, 2019 | 54.50 | 55.13 | 54.29 | 55.07 | 1,281,978 | +1.05(+1.94%) |
Feb 11, 2019 | 54.62 | 54.65 | 53.91 | 54.02 | 793,949 | -0.18(-0.33%) |
Feb 08, 2019 | 53.15 | 54.33 | 53.15 | 54.20 | 764,000 | +0.71(+1.33%) |
Feb 07, 2019 | 53.00 | 53.50 | 52.22 | 53.49 | 758,511 | +0.34(+0.64%) |
Feb 06, 2019 | 53.23 | 53.33 | 52.65 | 53.15 | 908,515 | -0.19(-0.36%) |
Feb 05, 2019 | 53.01 | 53.58 | 52.76 | 53.34 | 963,405 | +0.17(+0.32%) |
Feb 04, 2019 | 52.69 | 53.56 | 52.36 | 53.17 | 1,069,210 | +0.40(+0.76%) |
Feb 01, 2019 | 53.37 | 53.48 | 52.41 | 52.77 | 1,387,800 | -0.74(-1.38%) |
Jan 31, 2019 | 53.26 | 54.25 | 53.03 | 53.51 | 1,249,170 | +0.28(+0.53%) |
Jan 30, 2019 | 52.93 | 53.30 | 52.10 | 53.23 | 838,552 | +0.67(+1.27%) |
Jan 29, 2019 | 52.87 | 53.03 | 52.27 | 52.56 | 709,218 | -0.27(-0.51%) |
Jan 28, 2019 | 53.13 | 53.37 | 52.41 | 52.83 | 815,863 | -0.56(-1.05%) |
Jan 25, 2019 | 53.47 | 53.47 | 52.89 | 53.39 | 727,600 | +0.51(+0.96%) |
Jan 24, 2019 | 52.66 | 53.32 | 52.54 | 52.88 | 748,120 | +0.08(+0.15%) |
Jan 23, 2019 | 53.15 | 53.54 | 52.51 | 52.80 | 826,726 | -0.07(-0.13%) |
Jan 22, 2019 | 53.90 | 54.02 | 52.48 | 52.87 | 884,818 | -1.17(-2.17%) |
Jan 18, 2019 | 53.60 | 54.05 | 52.85 | 54.04 | 700,800 | +0.92(+1.73%) |
Jan 17, 2019 | 52.42 | 53.33 | 52.29 | 53.12 | 1,118,474 | +0.60(+1.14%) |
Jan 16, 2019 | 54.00 | 54.51 | 52.36 | 52.52 | 2,253,777 | -1.62(-2.99%) |
Jan 15, 2019 | 53.63 | 54.23 | 52.95 | 54.14 | 1,302,346 | +0.19(+0.35%) |
Jan 14, 2019 | 53.45 | 54.24 | 53.31 | 53.95 | 1,504,237 | +0.48(+0.90%) |
Jan 11, 2019 | 52.83 | 53.57 | 52.50 | 53.47 | 660,800 | +0.46(+0.87%) |
Jan 10, 2019 | 52.59 | 53.23 | 52.28 | 53.01 | 651,376 | +0.27(+0.51%) |
Jan 09, 2019 | 52.24 | 52.95 | 52.10 | 52.74 | 990,854 | +0.63(+1.21%) |
Jan 08, 2019 | 51.50 | 52.42 | 51.19 | 52.11 | 1,257,103 | +1.21(+2.38%) |
Jan 07, 2019 | 49.73 | 51.32 | 49.56 | 50.90 | 1,025,729 | +0.90(+1.80%) |
Jan 04, 2019 | 48.50 | 50.44 | 48.19 | 50.00 | 1,265,000 | +2.31(+4.84%) |
Jan 03, 2019 | 48.01 | 48.70 | 47.47 | 47.69 | 948,481 | -0.62(-1.28%) |
Jan 02, 2019 | 48.69 | 48.69 | 47.10 | 48.31 | 1,648,914 | -0.94(-1.91%) |
Dec 31, 2018 | 48.71 | 49.34 | 48.42 | 49.25 | 790,000 | +1.01(+2.09%) |
Dec 28, 2018 | 49.08 | 49.17 | 47.73 | 48.24 | 969,000 | -0.58(-1.19%) |
Dec 27, 2018 | 47.94 | 48.82 | 46.75 | 48.82 | 919,416 | +0.26(+0.54%) |
Dec 26, 2018 | 46.53 | 48.59 | 46.02 | 48.56 | 956,346 | +2.36(+5.11%) |
Dec 24, 2018 | 48.17 | 48.65 | 46.18 | 46.20 | 949,300 | -2.56(-5.25%) |
Dec 21, 2018 | 50.04 | 50.50 | 48.51 | 48.76 | 1,837,500 | -1.30(-2.60%) |
Dec 20, 2018 | 51.00 | 51.10 | 49.07 | 50.06 | 1,880,061 | -1.08(-2.11%) |
Dec 19, 2018 | 52.84 | 53.65 | 50.78 | 51.14 | 2,521,846 | -1.48(-2.81%) |
Dec 18, 2018 | 52.71 | 53.01 | 52.07 | 52.62 | 891,795 | +0.26(+0.50%) |
Dec 17, 2018 | 53.76 | 54.25 | 52.06 | 52.36 | 733,908 | -1.54(-2.86%) |
Dec 14, 2018 | 54.24 | 55.28 | 53.71 | 53.90 | 800,000 | -0.72(-1.32%) |
Dec 13, 2018 | 55.07 | 55.11 | 54.08 | 54.62 | 762,092 | -0.07(-0.13%) |
Dec 12, 2018 | 54.99 | 55.62 | 54.50 | 54.69 | 874,619 | +0.53(+0.98%) |
Dec 11, 2018 | 55.13 | 55.47 | 54.10 | 54.16 | 1,268,270 | -0.18(-0.33%) |
Dec 10, 2018 | 55.00 | 55.88 | 53.23 | 54.34 | 1,181,348 | -0.77(-1.40%) |
Dec 07, 2018 | 56.07 | 56.62 | 54.35 | 55.11 | 1,654,600 | -1.39(-2.46%) |
Dec 06, 2018 | 53.45 | 56.51 | 53.25 | 56.50 | 1,546,613 | +2.13(+3.92%) |
Dec 04, 2018 | 55.53 | 56.19 | 54.04 | 54.37 | 1,656,200 | -1.07(-1.93%) |