Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.91 | 54.51 | 53.89 | 54.30 | 0 | +0.39(+0.72%) |
Mar 28, 2019 | 54.07 | 54.23 | 53.71 | 53.91 | 0 | -0.16(-0.30%) |
Mar 27, 2019 | 54.42 | 54.78 | 53.90 | 54.07 | 0 | -0.34(-0.62%) |
Mar 26, 2019 | 53.96 | 54.44 | 53.81 | 54.41 | 0 | +0.46(+0.85%) |
Mar 25, 2019 | 53.69 | 54.16 | 53.20 | 53.95 | 0 | +0.28(+0.52%) |
Mar 22, 2019 | 53.69 | 54.06 | 53.46 | 53.67 | 0 | -0.02(-0.04%) |
Mar 21, 2019 | 53.89 | 53.94 | 53.40 | 53.69 | 0 | -0.20(-0.37%) |
Mar 20, 2019 | 54.50 | 54.50 | 53.77 | 53.89 | 0 | -0.38(-0.70%) |
Mar 19, 2019 | 54.55 | 54.85 | 54.26 | 54.27 | 0 | -0.28(-0.51%) |
Mar 18, 2019 | 54.22 | 54.84 | 54.21 | 54.55 | 0 | +0.34(+0.63%) |
Mar 15, 2019 | 53.82 | 54.39 | 53.48 | 54.21 | 0 | +0.39(+0.72%) |
Mar 14, 2019 | 54.01 | 54.55 | 53.54 | 53.82 | 0 | -0.19(-0.35%) |
Mar 13, 2019 | 53.58 | 54.07 | 53.38 | 54.01 | 0 | +0.43(+0.80%) |
Mar 12, 2019 | 53.44 | 53.81 | 53.22 | 53.58 | 0 | +0.14(+0.26%) |
Mar 11, 2019 | 53.50 | 53.88 | 53.31 | 53.44 | 0 | -0.05(-0.09%) |
Mar 08, 2019 | 53.04 | 53.59 | 53.01 | 53.49 | 0 | +0.45(+0.85%) |
Mar 07, 2019 | 53.74 | 53.86 | 52.99 | 53.04 | 0 | -0.70(-1.30%) |
Mar 06, 2019 | 54.09 | 54.18 | 53.61 | 53.74 | 0 | -0.35(-0.65%) |
Mar 05, 2019 | 53.38 | 54.28 | 53.37 | 54.09 | 0 | +0.71(+1.33%) |
Mar 04, 2019 | 54.58 | 54.88 | 53.35 | 53.38 | 0 | -1.19(-2.18%) |
Mar 01, 2019 | 54.51 | 54.79 | 54.21 | 54.57 | 0 | +0.06(+0.11%) |
Feb 28, 2019 | 55.08 | 55.09 | 54.21 | 54.51 | 0 | -0.56(-1.02%) |
Feb 27, 2019 | 54.35 | 55.20 | 54.34 | 55.07 | 0 | +0.72(+1.32%) |
Feb 26, 2019 | 55.16 | 55.22 | 54.29 | 54.35 | 0 | -0.81(-1.47%) |
Feb 25, 2019 | 55.77 | 55.87 | 55.09 | 55.16 | 0 | -0.60(-1.08%) |
Feb 22, 2019 | 55.59 | 56.16 | 55.44 | 55.76 | 0 | +0.17(+0.31%) |
Feb 21, 2019 | 56.11 | 56.13 | 55.40 | 55.59 | 0 | -0.52(-0.93%) |
Feb 20, 2019 | 55.89 | 56.23 | 55.54 | 56.11 | 0 | +0.22(+0.39%) |
Feb 19, 2019 | 55.57 | 56.05 | 55.57 | 55.89 | 0 | +0.34(+0.61%) |
Feb 15, 2019 | 55.55 | 55.55 | 55.55 | 55.55 | 0 | +1.24(+2.28%) |
Feb 14, 2019 | 54.73 | 54.88 | 53.97 | 54.31 | 0 | -0.41(-0.75%) |
Feb 13, 2019 | 54.98 | 55.13 | 54.62 | 54.72 | 0 | -0.26(-0.47%) |
Feb 12, 2019 | 54.73 | 55.37 | 54.73 | 54.98 | 0 | +0.26(+0.48%) |
Feb 11, 2019 | 55.42 | 55.47 | 54.64 | 54.72 | 0 | -0.69(-1.25%) |
Feb 08, 2019 | 55.85 | 56.18 | 55.35 | 55.41 | 0 | -0.44(-0.79%) |
Feb 07, 2019 | 56.57 | 56.57 | 55.77 | 55.85 | 0 | -0.71(-1.26%) |
Feb 06, 2019 | 56.15 | 56.64 | 56.07 | 56.56 | 0 | +0.41(+0.73%) |
Feb 05, 2019 | 56.27 | 56.45 | 55.84 | 56.15 | 0 | -0.12(-0.21%) |
Feb 04, 2019 | 55.44 | 56.43 | 55.17 | 56.27 | 0 | +0.84(+1.52%) |
Feb 01, 2019 | 56.11 | 56.36 | 55.43 | 55.43 | 0 | -0.67(-1.19%) |
Jan 31, 2019 | 55.17 | 56.31 | 55.14 | 56.10 | 0 | +0.94(+1.70%) |
Jan 30, 2019 | 55.62 | 55.83 | 55.01 | 55.16 | 0 | -0.46(-0.83%) |
Jan 29, 2019 | 55.88 | 56.10 | 55.36 | 55.62 | 0 | -0.25(-0.45%) |
Jan 28, 2019 | 55.94 | 56.24 | 55.65 | 55.87 | 0 | -0.06(-0.11%) |
Jan 25, 2019 | 56.54 | 56.65 | 55.66 | 55.93 | 0 | -0.61(-1.08%) |
Jan 24, 2019 | 56.22 | 56.73 | 56.16 | 56.54 | 0 | +0.33(+0.59%) |
Jan 23, 2019 | 56.09 | 56.39 | 55.85 | 56.21 | 0 | +0.12(+0.21%) |
Jan 22, 2019 | 56.84 | 56.89 | 55.92 | 56.09 | 0 | -0.73(-1.28%) |
Jan 18, 2019 | 56.82 | 56.82 | 56.82 | 56.82 | 0 | +0.55(+0.98%) |
Jan 17, 2019 | 56.60 | 56.72 | 56.23 | 56.27 | 0 | -0.32(-0.57%) |
Jan 16, 2019 | 56.10 | 56.73 | 55.98 | 56.59 | 0 | +0.60(+1.07%) |
Jan 14, 2019 | 56.21 | 56.25 | 55.66 | 55.99 | 0 | -0.21(-0.37%) |
Jan 11, 2019 | 56.17 | 56.54 | 56.00 | 56.20 | 0 | +0.03(+0.05%) |
Jan 10, 2019 | 56.64 | 56.81 | 55.96 | 56.17 | 0 | -0.47(-0.83%) |
Jan 09, 2019 | 56.35 | 56.86 | 56.26 | 56.64 | 0 | +0.29(+0.51%) |
Jan 08, 2019 | 56.05 | 56.83 | 55.95 | 56.35 | 0 | +0.31(+0.55%) |
Jan 07, 2019 | 54.38 | 56.08 | 54.38 | 56.04 | 0 | +1.67(+3.07%) |
Jan 04, 2019 | 53.98 | 54.52 | 53.58 | 54.37 | 0 | +0.39(+0.72%) |
Jan 03, 2019 | 53.98 | 54.27 | 53.85 | 53.98 | 0 | +0.01(+0.02%) |
Jan 02, 2019 | 54.75 | 54.89 | 53.87 | 53.97 | 0 | -0.78(-1.42%) |
Dec 31, 2018 | 54.75 | 54.75 | 54.75 | 54.75 | 0 | -0.45(-0.82%) |
Dec 28, 2018 | 54.92 | 55.34 | 54.80 | 55.20 | 0 | +0.28(+0.51%) |
Dec 27, 2018 | 55.88 | 55.99 | 54.76 | 54.92 | 0 | -0.96(-1.72%) |
Dec 26, 2018 | 55.07 | 55.88 | 54.75 | 55.88 | 0 | +0.82(+1.49%) |
Dec 24, 2018 | 55.06 | 55.06 | 55.06 | 55.06 | 0 | +0.59(+1.08%) |
Dec 21, 2018 | 55.27 | 55.41 | 54.20 | 54.47 | 0 | -0.80(-1.45%) |
Dec 20, 2018 | 55.47 | 55.63 | 54.93 | 55.27 | 0 | -0.20(-0.36%) |
Dec 19, 2018 | 54.90 | 56.12 | 54.66 | 55.47 | 0 | +0.57(+1.04%) |
Dec 18, 2018 | 55.26 | 55.37 | 54.89 | 54.90 | 0 | -0.35(-0.63%) |
Dec 17, 2018 | 56.01 | 56.39 | 55.12 | 55.25 | 0 | -0.75(-1.34%) |
Dec 14, 2018 | 56.48 | 56.51 | 55.91 | 56.00 | 0 | -0.48(-0.85%) |
Dec 13, 2018 | 56.02 | 56.48 | 55.36 | 56.48 | 0 | +0.46(+0.82%) |
Dec 12, 2018 | 55.89 | 56.26 | 55.82 | 56.02 | 0 | +0.13(+0.23%) |
Dec 11, 2018 | 56.46 | 56.54 | 55.53 | 55.89 | 0 | -0.57(-1.01%) |
Dec 10, 2018 | 56.68 | 56.72 | 56.13 | 56.46 | 0 | -0.21(-0.37%) |
Dec 07, 2018 | 56.02 | 57.45 | 55.88 | 56.67 | 0 | +0.65(+1.16%) |
Dec 06, 2018 | 56.33 | 56.33 | 55.53 | 56.02 | 0 | -0.31(-0.55%) |
Dec 05, 2018 | 56.67 | 56.82 | 56.25 | 56.33 | 0 | -0.34(-0.60%) |
Dec 04, 2018 | 57.16 | 57.33 | 56.48 | 56.67 | 0 | -0.49(-0.86%) |
Dec 03, 2018 | 56.88 | 57.91 | 56.88 | 57.16 | 0 | +0.30(+0.53%) |
Nov 30, 2018 | 57.45 | 57.78 | 56.48 | 56.86 | 0 | -0.59(-1.03%) |
Nov 29, 2018 | 57.49 | 58.33 | 57.13 | 57.45 | 0 | -0.03(-0.05%) |
Nov 28, 2018 | 56.49 | 57.48 | 56.47 | 57.48 | 0 | +0.99(+1.75%) |
Nov 27, 2018 | 56.33 | 56.75 | 55.98 | 56.49 | 0 | +0.17(+0.30%) |
Nov 26, 2018 | 56.19 | 56.60 | 55.92 | 56.32 | 0 | +0.14(+0.25%) |
Nov 23, 2018 | 57.30 | 57.30 | 56.03 | 56.18 | 0 | -1.11(-1.94%) |
Nov 21, 2018 | 57.29 | 57.29 | 57.29 | 57.29 | 0 | +0.25(+0.44%) |
Nov 20, 2018 | 58.04 | 58.17 | 56.93 | 57.04 | 0 | -0.99(-1.71%) |
Nov 19, 2018 | 57.93 | 58.47 | 57.26 | 58.03 | 0 | +0.11(+0.19%) |
Nov 16, 2018 | 57.41 | 58.18 | 57.32 | 57.92 | 0 | +0.52(+0.91%) |
Nov 15, 2018 | 57.74 | 58.32 | 57.24 | 57.40 | 0 | -0.33(-0.57%) |
Nov 14, 2018 | 57.24 | 57.97 | 57.09 | 57.73 | 0 | +0.49(+0.86%) |
Nov 13, 2018 | 58.04 | 58.08 | 56.87 | 57.24 | 0 | -0.80(-1.38%) |
Nov 12, 2018 | 58.57 | 59.09 | 57.83 | 58.04 | 0 | -0.52(-0.89%) |
Nov 09, 2018 | 59.31 | 59.34 | 58.28 | 58.56 | 0 | -0.75(-1.26%) |
Nov 08, 2018 | 59.92 | 60.21 | 59.18 | 59.31 | 0 | -0.61(-1.02%) |
Nov 07, 2018 | 59.27 | 60.05 | 59.24 | 59.92 | 0 | +0.66(+1.11%) |
Nov 06, 2018 | 60.09 | 60.29 | 59.15 | 59.26 | 0 | -0.83(-1.38%) |
Nov 05, 2018 | 60.87 | 60.89 | 59.93 | 60.09 | 0 | -0.77(-1.27%) |
Nov 02, 2018 | 60.08 | 60.94 | 60.04 | 60.86 | 0 | +0.78(+1.30%) |
Nov 01, 2018 | 58.92 | 60.69 | 58.71 | 60.08 | 0 | +1.16(+1.97%) |
Oct 31, 2018 | 59.03 | 59.16 | 58.64 | 58.92 | 0 | -0.11(-0.19%) |
Oct 30, 2018 | 59.58 | 59.73 | 58.79 | 59.03 | 0 | -0.55(-0.92%) |
Oct 29, 2018 | 61.40 | 62.15 | 59.58 | 59.58 | 0 | -1.80(-2.93%) |
Oct 26, 2018 | 61.57 | 61.96 | 61.15 | 61.38 | 0 | -0.19(-0.31%) |
Oct 25, 2018 | 61.14 | 62.06 | 60.98 | 61.57 | 0 | +0.43(+0.70%) |
Oct 24, 2018 | 61.34 | 62.65 | 60.96 | 61.14 | 0 | -0.20(-0.33%) |
Oct 23, 2018 | 61.08 | 61.51 | 60.50 | 61.34 | 0 | +0.26(+0.43%) |
Oct 22, 2018 | 61.40 | 61.70 | 60.84 | 61.08 | 0 | -0.31(-0.50%) |
Oct 19, 2018 | 61.29 | 61.91 | 60.85 | 61.39 | 0 | +0.10(+0.16%) |
Oct 18, 2018 | 61.43 | 61.92 | 60.72 | 61.29 | 0 | -0.13(-0.21%) |
Oct 17, 2018 | 59.74 | 61.47 | 59.72 | 61.42 | 0 | +1.68(+2.81%) |
Oct 16, 2018 | 60.15 | 60.44 | 59.49 | 59.74 | 0 | -0.41(-0.68%) |
Oct 15, 2018 | 59.11 | 60.23 | 59.09 | 60.15 | 0 | +1.05(+1.78%) |
Oct 12, 2018 | 57.84 | 59.32 | 57.84 | 59.10 | 0 | +1.27(+2.20%) |
Oct 11, 2018 | 57.52 | 58.24 | 56.77 | 57.83 | 0 | +0.31(+0.54%) |
Oct 10, 2018 | 58.07 | 58.33 | 56.95 | 57.52 | 0 | -0.54(-0.93%) |
Oct 09, 2018 | 57.76 | 58.11 | 57.25 | 58.06 | 0 | +0.31(+0.54%) |
Oct 08, 2018 | 56.34 | 57.78 | 56.34 | 57.75 | 0 | +1.42(+2.52%) |
Oct 05, 2018 | 55.38 | 56.56 | 55.37 | 56.33 | 0 | +0.95(+1.72%) |
Oct 04, 2018 | 55.21 | 55.64 | 54.65 | 55.38 | 0 | +0.14(+0.25%) |
Oct 03, 2018 | 55.25 | 56.17 | 54.83 | 55.24 | 0 | +0.00(+0.00%) |
Oct 02, 2018 | 53.22 | 55.60 | 53.08 | 55.24 | 0 | +2.02(+3.80%) |
Oct 01, 2018 | 52.68 | 53.70 | 52.09 | 53.22 | 0 | +0.55(+1.04%) |
Sep 28, 2018 | 51.98 | 52.90 | 51.83 | 52.67 | 0 | +0.69(+1.33%) |
Sep 27, 2018 | 51.96 | 52.11 | 51.65 | 51.98 | 0 | +0.02(+0.04%) |
Sep 26, 2018 | 52.54 | 52.73 | 51.89 | 51.96 | 0 | -0.57(-1.09%) |
Sep 25, 2018 | 52.99 | 53.10 | 52.45 | 52.53 | 0 | -0.45(-0.85%) |
Sep 24, 2018 | 53.91 | 53.94 | 52.84 | 52.98 | 0 | -0.92(-1.71%) |
Sep 21, 2018 | 53.80 | 54.29 | 53.45 | 53.90 | 0 | +0.10(+0.19%) |
Sep 20, 2018 | 53.39 | 54.03 | 53.28 | 53.80 | 0 | +0.41(+0.77%) |
Sep 19, 2018 | 53.12 | 53.73 | 53.06 | 53.39 | 0 | +0.27(+0.51%) |
Sep 18, 2018 | 53.78 | 54.06 | 52.90 | 53.12 | 0 | -0.66(-1.23%) |
Sep 17, 2018 | 55.00 | 55.00 | 53.78 | 53.78 | 0 | -1.21(-2.20%) |
Sep 14, 2018 | 56.31 | 56.33 | 54.65 | 54.99 | 0 | -1.32(-2.34%) |
Sep 13, 2018 | 56.53 | 56.87 | 55.98 | 56.31 | 0 | -0.22(-0.39%) |
Sep 12, 2018 | 55.32 | 56.56 | 55.18 | 56.53 | 0 | +1.21(+2.19%) |
Sep 11, 2018 | 55.64 | 55.75 | 55.10 | 55.32 | 0 | -0.32(-0.58%) |
Sep 10, 2018 | 55.08 | 55.98 | 55.08 | 55.64 | 0 | +0.57(+1.04%) |
Sep 07, 2018 | 54.61 | 55.35 | 54.55 | 55.07 | 0 | +0.46(+0.84%) |
Sep 06, 2018 | 55.18 | 55.20 | 54.52 | 54.61 | 0 | -0.57(-1.03%) |
Sep 05, 2018 | 54.51 | 55.32 | 54.10 | 55.18 | 0 | +0.67(+1.23%) |
Sep 04, 2018 | 54.43 | 54.59 | 53.67 | 54.51 | 0 | +0.09(+0.17%) |
Aug 31, 2018 | 54.42 | 54.42 | 54.42 | 54.42 | 0 | +0.14(+0.26%) |
Aug 30, 2018 | 54.22 | 54.38 | 53.58 | 54.28 | 0 | +0.06(+0.11%) |
Aug 29, 2018 | 54.12 | 54.55 | 53.88 | 54.22 | 0 | +0.11(+0.20%) |
Aug 28, 2018 | 54.99 | 55.12 | 53.99 | 54.11 | 0 | -0.88(-1.60%) |
Aug 27, 2018 | 54.13 | 54.99 | 54.09 | 54.99 | 0 | +0.87(+1.61%) |
Aug 24, 2018 | 53.30 | 54.78 | 53.28 | 54.12 | 0 | +0.82(+1.54%) |
Aug 23, 2018 | 53.34 | 53.61 | 52.87 | 53.30 | 0 | -0.03(-0.06%) |
Aug 22, 2018 | 53.37 | 53.45 | 52.67 | 53.33 | 0 | -0.04(-0.07%) |
Aug 21, 2018 | 52.79 | 53.54 | 52.72 | 53.37 | 0 | +0.58(+1.10%) |
Aug 20, 2018 | 53.23 | 53.54 | 52.75 | 52.79 | 0 | -0.43(-0.81%) |
Aug 17, 2018 | 53.64 | 53.75 | 52.97 | 53.22 | 0 | -0.42(-0.78%) |
Aug 16, 2018 | 53.41 | 54.25 | 53.40 | 53.64 | 0 | +0.23(+0.43%) |
Aug 15, 2018 | 54.31 | 54.58 | 53.38 | 53.41 | 0 | -0.89(-1.64%) |
Aug 14, 2018 | 54.30 | 54.81 | 54.24 | 54.30 | 0 | +0.00(+0.00%) |
Aug 13, 2018 | 55.08 | 55.08 | 54.02 | 54.30 | 0 | -0.77(-1.40%) |
Aug 10, 2018 | 56.03 | 56.04 | 54.91 | 55.07 | 0 | -0.96(-1.71%) |
Aug 09, 2018 | 56.08 | 56.34 | 55.83 | 56.03 | 0 | -0.05(-0.09%) |
Aug 08, 2018 | 56.46 | 56.51 | 55.91 | 56.08 | 0 | -0.37(-0.66%) |
Aug 07, 2018 | 56.74 | 57.08 | 56.34 | 56.45 | 0 | -0.28(-0.49%) |
Aug 06, 2018 | 56.02 | 57.11 | 55.91 | 56.73 | 0 | +0.72(+1.29%) |
Aug 03, 2018 | 55.49 | 56.40 | 55.41 | 56.01 | 0 | +0.61(+1.10%) |
Aug 01, 2018 | 56.32 | 56.39 | 55.27 | 55.40 | 0 | -0.92(-1.63%) |
Jul 31, 2018 | 57.30 | 57.34 | 56.12 | 56.32 | 0 | -0.97(-1.69%) |
Jul 30, 2018 | 57.15 | 57.94 | 57.09 | 57.29 | 0 | +0.15(+0.26%) |