Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.34 | 53.10 | 52.10 | 52.75 | 2,797,835 | +0.42(+0.81%) |
Feb 27, 2019 | 52.36 | 52.44 | 51.85 | 52.33 | 2,180,574 | -0.26(-0.49%) |
Feb 26, 2019 | 52.91 | 52.98 | 52.35 | 52.59 | 2,500,326 | -0.17(-0.33%) |
Feb 25, 2019 | 53.10 | 53.11 | 52.57 | 52.76 | 1,974,485 | -0.26(-0.49%) |
Feb 22, 2019 | 53.01 | 53.26 | 52.66 | 53.02 | 2,794,268 | +0.14(+0.26%) |
Feb 21, 2019 | 51.68 | 52.89 | 51.33 | 52.88 | 4,439,511 | +0.57(+1.09%) |
Feb 20, 2019 | 53.06 | 53.14 | 51.82 | 52.31 | 1,998,248 | -0.84(-1.59%) |
Feb 19, 2019 | 53.17 | 53.43 | 53.01 | 53.16 | 2,448,383 | -0.13(-0.24%) |
Feb 15, 2019 | 53.26 | 53.34 | 52.97 | 53.29 | 2,053,347 | +0.24(+0.44%) |
Feb 14, 2019 | 52.95 | 53.18 | 52.72 | 53.05 | 1,573,529 | +0.15(+0.29%) |
Feb 13, 2019 | 52.58 | 52.98 | 52.27 | 52.90 | 2,109,149 | +0.17(+0.33%) |
Feb 12, 2019 | 53.52 | 53.57 | 52.41 | 52.72 | 2,518,620 | -0.81(-1.51%) |
Feb 11, 2019 | 53.26 | 53.58 | 53.14 | 53.53 | 1,869,146 | +0.25(+0.47%) |
Feb 08, 2019 | 53.04 | 53.45 | 52.99 | 53.28 | 2,184,748 | -0.02(-0.03%) |
Feb 07, 2019 | 52.52 | 53.36 | 52.31 | 53.30 | 2,987,345 | +0.70(+1.33%) |
Feb 06, 2019 | 52.71 | 52.71 | 52.25 | 52.60 | 2,177,804 | -0.11(-0.20%) |
Feb 05, 2019 | 52.31 | 52.73 | 51.89 | 52.70 | 3,045,715 | +0.37(+0.71%) |
Feb 04, 2019 | 51.63 | 52.46 | 51.25 | 52.33 | 3,784,545 | +0.76(+1.47%) |
Feb 01, 2019 | 52.29 | 52.47 | 50.92 | 51.57 | 2,785,192 | -0.65(-1.25%) |
Jan 31, 2019 | 51.13 | 52.39 | 50.72 | 52.22 | 8,244,677 | +1.02(+2.00%) |
Jan 30, 2019 | 50.40 | 51.28 | 50.39 | 51.20 | 2,685,436 | +0.67(+1.33%) |
Jan 29, 2019 | 50.03 | 50.56 | 50.02 | 50.53 | 2,658,818 | +0.52(+1.05%) |
Jan 28, 2019 | 49.37 | 50.02 | 49.25 | 50.00 | 2,708,090 | +0.58(+1.18%) |
Jan 25, 2019 | 48.68 | 49.43 | 48.68 | 49.42 | 2,506,421 | +0.73(+1.49%) |
Jan 24, 2019 | 48.79 | 48.86 | 48.34 | 48.69 | 2,227,434 | -0.12(-0.25%) |
Jan 23, 2019 | 49.08 | 49.18 | 48.50 | 48.81 | 2,314,493 | -0.27(-0.54%) |
Jan 22, 2019 | 49.13 | 49.54 | 48.69 | 49.08 | 2,573,384 | +0.09(+0.19%) |
Jan 18, 2019 | 49.34 | 49.40 | 48.84 | 48.99 | 2,229,543 | -0.12(-0.25%) |
Jan 17, 2019 | 48.98 | 49.33 | 48.81 | 49.11 | 1,736,882 | +0.12(+0.25%) |
Jan 16, 2019 | 49.00 | 49.24 | 48.65 | 48.99 | 2,418,877 | -0.09(-0.19%) |
Jan 15, 2019 | 48.50 | 49.13 | 48.32 | 49.08 | 1,670,034 | +0.71(+1.47%) |
Jan 14, 2019 | 48.60 | 48.70 | 48.06 | 48.37 | 2,023,508 | -0.35(-0.72%) |
Jan 11, 2019 | 48.43 | 48.73 | 48.17 | 48.71 | 1,835,605 | +0.27(+0.56%) |
Jan 10, 2019 | 47.51 | 48.46 | 47.38 | 48.44 | 2,785,836 | +0.75(+1.57%) |
Jan 09, 2019 | 47.79 | 47.97 | 47.04 | 47.69 | 3,055,889 | -0.19(-0.40%) |
Jan 08, 2019 | 47.40 | 48.04 | 47.13 | 47.88 | 3,686,124 | +0.69(+1.46%) |
Jan 07, 2019 | 47.34 | 47.74 | 47.10 | 47.19 | 3,601,052 | -0.14(-0.29%) |
Jan 04, 2019 | 47.45 | 47.75 | 46.99 | 47.33 | 3,285,719 | -0.02(-0.03%) |
Jan 03, 2019 | 46.98 | 47.97 | 46.97 | 47.34 | 3,504,206 | +0.42(+0.89%) |
Jan 02, 2019 | 47.44 | 47.49 | 46.67 | 46.93 | 3,282,354 | -0.84(-1.76%) |
Dec 31, 2018 | 47.86 | 47.94 | 46.99 | 47.77 | 2,322,848 | -0.07(-0.14%) |
Dec 28, 2018 | 47.90 | 48.36 | 47.40 | 47.84 | 2,622,336 | +0.03(+0.06%) |
Dec 27, 2018 | 47.28 | 47.83 | 46.27 | 47.80 | 2,773,239 | +0.30(+0.64%) |
Dec 26, 2018 | 45.67 | 47.52 | 45.38 | 47.50 | 2,657,263 | +1.99(+4.38%) |
Dec 24, 2018 | 48.03 | 48.10 | 45.25 | 45.51 | 3,152,868 | -2.66(-5.52%) |
Dec 21, 2018 | 48.48 | 49.27 | 48.11 | 48.17 | 7,373,689 | -0.30(-0.62%) |
Dec 20, 2018 | 48.82 | 49.12 | 48.02 | 48.47 | 3,099,938 | -0.32(-0.67%) |
Dec 19, 2018 | 49.16 | 49.50 | 48.57 | 48.79 | 3,783,967 | -0.33(-0.68%) |
Dec 18, 2018 | 48.84 | 49.45 | 48.68 | 49.13 | 2,962,088 | +0.72(+1.48%) |
Dec 17, 2018 | 50.21 | 50.46 | 48.27 | 48.41 | 4,443,246 | -1.68(-3.36%) |
Dec 14, 2018 | 49.88 | 50.16 | 49.72 | 50.09 | 3,114,197 | +0.02(+0.03%) |
Dec 13, 2018 | 49.32 | 50.42 | 49.27 | 50.08 | 3,557,882 | +0.87(+1.76%) |
Dec 12, 2018 | 50.30 | 50.52 | 49.15 | 49.21 | 2,993,646 | -0.85(-1.70%) |
Dec 11, 2018 | 49.84 | 50.42 | 49.65 | 50.06 | 2,190,677 | +0.48(+0.97%) |
Dec 10, 2018 | 49.81 | 49.88 | 48.88 | 49.58 | 2,545,525 | -0.20(-0.41%) |
Dec 07, 2018 | 49.64 | 50.15 | 49.38 | 49.78 | 4,756,253 | -0.21(-0.42%) |
Dec 06, 2018 | 48.51 | 50.01 | 48.06 | 49.99 | 5,239,768 | +1.64(+3.39%) |
Dec 04, 2018 | 48.63 | 49.23 | 48.30 | 48.36 | 3,109,562 | -0.31(-0.64%) |