Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 54.32 | 54.91 | 53.99 | 54.63 | 1,753,394 | +0.27(+0.49%) |
Feb 27, 2019 | 54.47 | 54.62 | 53.95 | 54.37 | 945,603 | -0.39(-0.72%) |
Feb 26, 2019 | 55.10 | 55.10 | 54.61 | 54.76 | 965,393 | -0.10(-0.18%) |
Feb 25, 2019 | 55.23 | 55.28 | 54.63 | 54.85 | 1,084,534 | -0.43(-0.78%) |
Feb 22, 2019 | 54.73 | 55.65 | 54.73 | 55.28 | 1,292,482 | +0.26(+0.47%) |
Feb 21, 2019 | 54.86 | 55.26 | 54.39 | 55.03 | 1,508,542 | +0.16(+0.30%) |
Feb 20, 2019 | 55.47 | 55.53 | 54.53 | 54.86 | 1,263,829 | -0.75(-1.34%) |
Feb 19, 2019 | 55.54 | 55.83 | 55.43 | 55.61 | 1,134,700 | -0.01(-0.01%) |
Feb 15, 2019 | 55.59 | 55.75 | 55.38 | 55.62 | 940,933 | +0.04(+0.08%) |
Feb 14, 2019 | 55.46 | 55.72 | 55.15 | 55.57 | 830,122 | +0.10(+0.17%) |
Feb 13, 2019 | 55.59 | 55.89 | 55.21 | 55.48 | 1,128,436 | -0.24(-0.44%) |
Feb 12, 2019 | 55.93 | 56.02 | 55.48 | 55.72 | 1,379,682 | -0.21(-0.38%) |
Feb 11, 2019 | 55.71 | 56.01 | 55.61 | 55.93 | 1,179,092 | +0.10(+0.19%) |
Feb 08, 2019 | 55.41 | 55.96 | 55.36 | 55.83 | 958,105 | +0.25(+0.45%) |
Feb 07, 2019 | 54.80 | 55.71 | 54.70 | 55.58 | 1,194,612 | +0.61(+1.12%) |
Feb 06, 2019 | 55.36 | 55.42 | 54.91 | 54.97 | 1,810,063 | -0.48(-0.87%) |
Feb 05, 2019 | 55.26 | 55.46 | 54.92 | 55.45 | 1,241,477 | +0.20(+0.36%) |
Feb 04, 2019 | 54.82 | 55.25 | 54.46 | 55.25 | 1,206,112 | +0.18(+0.34%) |
Feb 01, 2019 | 55.37 | 55.37 | 54.26 | 55.06 | 1,882,137 | -0.33(-0.59%) |
Jan 31, 2019 | 54.83 | 55.39 | 54.39 | 55.39 | 1,721,449 | +0.55(+1.01%) |
Jan 30, 2019 | 54.34 | 54.91 | 54.21 | 54.83 | 1,480,648 | +0.49(+0.90%) |
Jan 29, 2019 | 53.58 | 54.35 | 53.24 | 54.34 | 1,415,117 | +0.72(+1.35%) |
Jan 28, 2019 | 52.84 | 53.70 | 52.64 | 53.62 | 1,411,101 | +0.53(+1.00%) |
Jan 25, 2019 | 52.44 | 53.09 | 52.36 | 53.09 | 1,495,839 | +0.81(+1.54%) |
Jan 24, 2019 | 51.88 | 52.50 | 51.62 | 52.28 | 1,444,773 | +0.43(+0.83%) |
Jan 23, 2019 | 51.69 | 51.96 | 51.50 | 51.85 | 1,549,304 | +0.15(+0.29%) |
Jan 22, 2019 | 51.65 | 51.74 | 51.28 | 51.70 | 1,019,553 | +0.04(+0.09%) |
Jan 18, 2019 | 51.50 | 51.70 | 51.30 | 51.66 | 799,502 | +0.13(+0.24%) |
Jan 17, 2019 | 51.41 | 51.76 | 51.23 | 51.53 | 1,046,496 | +0.01(+0.03%) |
Jan 16, 2019 | 51.15 | 51.58 | 51.00 | 51.52 | 1,271,195 | +0.27(+0.52%) |
Jan 15, 2019 | 50.64 | 51.41 | 50.54 | 51.25 | 1,298,207 | +0.74(+1.46%) |
Jan 14, 2019 | 50.77 | 50.88 | 50.41 | 50.51 | 1,081,452 | -0.38(-0.76%) |
Jan 11, 2019 | 51.22 | 51.22 | 50.67 | 50.90 | 980,009 | -0.21(-0.42%) |
Jan 10, 2019 | 50.41 | 51.30 | 50.19 | 51.11 | 1,602,675 | +0.61(+1.20%) |
Jan 09, 2019 | 50.37 | 50.63 | 49.92 | 50.51 | 1,145,739 | +0.13(+0.25%) |
Jan 08, 2019 | 49.43 | 50.59 | 49.36 | 50.38 | 1,801,498 | +1.12(+2.28%) |
Jan 07, 2019 | 48.83 | 49.70 | 48.73 | 49.26 | 1,429,253 | +0.47(+0.97%) |
Jan 04, 2019 | 48.15 | 48.90 | 47.97 | 48.78 | 1,403,490 | +0.77(+1.60%) |
Jan 03, 2019 | 47.29 | 48.46 | 47.29 | 48.01 | 1,365,703 | +0.58(+1.22%) |
Jan 02, 2019 | 47.86 | 47.91 | 47.16 | 47.44 | 1,559,875 | -0.89(-1.84%) |
Dec 31, 2018 | 48.24 | 48.32 | 47.62 | 48.32 | 1,481,372 | +0.11(+0.23%) |
Dec 28, 2018 | 48.75 | 48.97 | 47.90 | 48.21 | 1,538,431 | -0.13(-0.26%) |
Dec 27, 2018 | 47.92 | 48.40 | 47.01 | 48.34 | 1,860,463 | +0.12(+0.26%) |
Dec 26, 2018 | 47.39 | 48.24 | 46.54 | 48.22 | 1,780,210 | +1.00(+2.11%) |
Dec 24, 2018 | 49.70 | 49.88 | 47.07 | 47.22 | 1,405,693 | -2.58(-5.19%) |
Dec 21, 2018 | 49.77 | 50.31 | 49.56 | 49.80 | 10,627,096 | +0.29(+0.59%) |
Dec 20, 2018 | 50.20 | 50.39 | 49.18 | 49.51 | 3,239,964 | -0.58(-1.15%) |
Dec 19, 2018 | 50.33 | 50.63 | 49.89 | 50.09 | 3,717,949 | -0.29(-0.58%) |
Dec 18, 2018 | 50.12 | 50.76 | 49.75 | 50.38 | 4,563,905 | +0.50(+1.01%) |
Dec 17, 2018 | 51.35 | 51.54 | 49.61 | 49.88 | 3,246,830 | -1.51(-2.95%) |
Dec 14, 2018 | 51.18 | 51.47 | 50.98 | 51.39 | 2,041,997 | +0.04(+0.07%) |
Dec 13, 2018 | 50.45 | 51.51 | 50.42 | 51.35 | 2,454,483 | +0.91(+1.80%) |
Dec 12, 2018 | 51.59 | 51.88 | 50.44 | 50.44 | 2,263,049 | -0.90(-1.74%) |
Dec 11, 2018 | 51.18 | 51.91 | 51.11 | 51.34 | 2,551,529 | +0.31(+0.61%) |
Dec 10, 2018 | 50.79 | 51.15 | 50.31 | 51.03 | 3,287,395 | +0.33(+0.65%) |
Dec 07, 2018 | 50.89 | 51.27 | 50.39 | 50.70 | 3,013,416 | -0.27(-0.53%) |
Dec 06, 2018 | 49.07 | 50.97 | 48.78 | 50.97 | 4,869,382 | +1.21(+2.43%) |
Dec 04, 2018 | 50.02 | 50.26 | 49.63 | 49.76 | 2,041,173 | -0.28(-0.57%) |