Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.52 | 56.52 | 55.71 | 56.30 | 3,368,029 | -0.06(-0.11%) |
Mar 28, 2019 | 56.38 | 56.38 | 55.90 | 56.36 | 3,081,668 | +0.32(+0.57%) |
Mar 27, 2019 | 56.50 | 56.57 | 55.77 | 56.04 | 2,320,059 | -0.40(-0.72%) |
Mar 26, 2019 | 56.05 | 56.49 | 55.96 | 56.44 | 2,376,529 | +0.56(+1.00%) |
Mar 25, 2019 | 55.38 | 56.13 | 55.08 | 55.89 | 1,713,877 | +0.50(+0.90%) |
Mar 22, 2019 | 55.35 | 56.05 | 55.32 | 55.39 | 2,220,131 | +0.10(+0.18%) |
Mar 21, 2019 | 54.03 | 55.32 | 54.03 | 55.29 | 2,353,052 | +1.32(+2.45%) |
Mar 20, 2019 | 53.46 | 54.32 | 53.38 | 53.97 | 2,071,523 | +0.53(+0.99%) |
Mar 19, 2019 | 54.04 | 54.10 | 53.26 | 53.45 | 2,681,266 | -0.73(-1.35%) |
Mar 18, 2019 | 54.42 | 54.62 | 53.80 | 54.18 | 2,760,866 | -0.18(-0.32%) |
Mar 15, 2019 | 54.90 | 55.02 | 54.25 | 54.35 | 4,671,202 | -0.51(-0.93%) |
Mar 14, 2019 | 54.60 | 54.87 | 54.36 | 54.87 | 2,302,800 | +0.47(+0.86%) |
Mar 13, 2019 | 54.51 | 54.87 | 54.29 | 54.40 | 2,774,086 | -0.05(-0.08%) |
Mar 12, 2019 | 54.08 | 54.51 | 53.99 | 54.45 | 2,236,783 | +0.48(+0.89%) |
Mar 11, 2019 | 53.35 | 54.00 | 53.30 | 53.97 | 2,199,610 | +0.75(+1.41%) |
Mar 08, 2019 | 53.06 | 53.41 | 52.86 | 53.22 | 1,530,198 | +0.22(+0.42%) |
Mar 07, 2019 | 53.21 | 53.55 | 52.90 | 53.00 | 2,948,002 | -0.04(-0.07%) |
Mar 06, 2019 | 53.30 | 53.53 | 53.03 | 53.03 | 1,851,463 | -0.22(-0.42%) |
Mar 05, 2019 | 52.92 | 53.46 | 52.84 | 53.26 | 2,034,798 | +0.20(+0.37%) |
Mar 04, 2019 | 52.81 | 53.06 | 52.39 | 53.06 | 2,647,588 | +0.31(+0.58%) |
Mar 01, 2019 | 52.73 | 52.80 | 52.02 | 52.75 | 2,435,998 | -0.02(-0.03%) |
Feb 28, 2019 | 52.36 | 53.12 | 52.12 | 52.77 | 2,797,090 | +0.42(+0.81%) |
Feb 27, 2019 | 52.37 | 52.46 | 51.86 | 52.34 | 2,179,994 | -0.26(-0.49%) |
Feb 26, 2019 | 52.92 | 52.99 | 52.37 | 52.60 | 2,499,661 | -0.17(-0.33%) |
Feb 25, 2019 | 53.12 | 53.13 | 52.58 | 52.78 | 1,973,959 | -0.26(-0.49%) |
Feb 22, 2019 | 53.03 | 53.27 | 52.67 | 53.04 | 2,793,525 | +0.14(+0.26%) |
Feb 21, 2019 | 51.70 | 52.91 | 51.34 | 52.90 | 4,438,330 | +0.57(+1.09%) |
Feb 20, 2019 | 53.07 | 53.16 | 51.83 | 52.33 | 1,997,717 | -0.84(-1.59%) |
Feb 19, 2019 | 53.18 | 53.45 | 53.03 | 53.17 | 2,447,732 | -0.13(-0.24%) |
Feb 15, 2019 | 53.28 | 53.35 | 52.99 | 53.30 | 2,052,801 | +0.24(+0.44%) |
Feb 14, 2019 | 52.96 | 53.20 | 52.73 | 53.07 | 1,573,110 | +0.15(+0.29%) |
Feb 13, 2019 | 52.59 | 53.00 | 52.28 | 52.91 | 2,108,588 | +0.17(+0.33%) |
Feb 12, 2019 | 53.53 | 53.58 | 52.42 | 52.74 | 2,517,950 | -0.81(-1.51%) |
Feb 11, 2019 | 53.27 | 53.60 | 53.15 | 53.54 | 1,868,649 | +0.25(+0.47%) |
Feb 08, 2019 | 53.06 | 53.47 | 53.00 | 53.29 | 2,184,167 | -0.02(-0.03%) |
Feb 07, 2019 | 52.53 | 53.38 | 52.32 | 53.31 | 2,986,551 | +0.70(+1.33%) |
Feb 06, 2019 | 52.72 | 52.72 | 52.26 | 52.61 | 2,177,225 | -0.11(-0.20%) |
Feb 05, 2019 | 52.32 | 52.75 | 51.90 | 52.72 | 3,044,905 | +0.37(+0.71%) |
Feb 04, 2019 | 51.64 | 52.47 | 51.26 | 52.34 | 3,783,539 | +0.76(+1.47%) |
Feb 01, 2019 | 52.31 | 52.49 | 50.94 | 51.58 | 2,784,451 | -0.65(-1.25%) |
Jan 31, 2019 | 51.14 | 52.40 | 50.73 | 52.24 | 8,242,484 | +1.02(+2.00%) |
Jan 30, 2019 | 50.41 | 51.30 | 50.40 | 51.21 | 2,684,721 | +0.67(+1.33%) |
Jan 29, 2019 | 50.04 | 50.57 | 50.03 | 50.54 | 2,658,111 | +0.52(+1.05%) |
Jan 28, 2019 | 49.38 | 50.03 | 49.27 | 50.02 | 2,707,370 | +0.58(+1.18%) |
Jan 25, 2019 | 48.69 | 49.44 | 48.69 | 49.43 | 2,505,755 | +0.73(+1.49%) |
Jan 24, 2019 | 48.80 | 48.87 | 48.36 | 48.70 | 2,226,842 | -0.12(-0.25%) |
Jan 23, 2019 | 49.09 | 49.20 | 48.52 | 48.83 | 2,313,877 | -0.27(-0.54%) |
Jan 22, 2019 | 49.14 | 49.55 | 48.70 | 49.09 | 2,572,700 | +0.09(+0.19%) |
Jan 18, 2019 | 49.36 | 49.41 | 48.85 | 49.00 | 2,228,950 | -0.12(-0.25%) |
Jan 17, 2019 | 48.99 | 49.34 | 48.82 | 49.12 | 1,736,420 | +0.12(+0.25%) |
Jan 16, 2019 | 49.02 | 49.25 | 48.66 | 49.00 | 2,418,234 | -0.09(-0.19%) |
Jan 15, 2019 | 48.52 | 49.14 | 48.33 | 49.09 | 1,669,589 | +0.71(+1.47%) |
Jan 14, 2019 | 48.61 | 48.71 | 48.08 | 48.38 | 2,022,969 | -0.35(-0.72%) |
Jan 11, 2019 | 48.45 | 48.74 | 48.18 | 48.73 | 1,835,117 | +0.27(+0.56%) |
Jan 10, 2019 | 47.52 | 48.48 | 47.39 | 48.45 | 2,785,095 | +0.75(+1.57%) |
Jan 09, 2019 | 47.80 | 47.98 | 47.05 | 47.70 | 3,055,076 | -0.19(-0.40%) |
Jan 08, 2019 | 47.41 | 48.05 | 47.14 | 47.89 | 3,685,143 | +0.69(+1.46%) |
Jan 07, 2019 | 47.35 | 47.75 | 47.11 | 47.20 | 3,600,094 | -0.14(-0.29%) |
Jan 04, 2019 | 47.46 | 47.77 | 47.01 | 47.34 | 3,284,845 | -0.02(-0.03%) |
Jan 03, 2019 | 46.99 | 47.98 | 46.98 | 47.36 | 3,503,274 | +0.42(+0.89%) |