Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.12 | 56.33 | 54.72 | 54.85 | 8,286,999 | -0.53(-0.95%) |
Mar 28, 2019 | 55.40 | 55.57 | 54.87 | 55.38 | 6,232,142 | -0.44(-0.78%) |
Mar 27, 2019 | 56.14 | 56.78 | 55.54 | 55.81 | 6,102,476 | -0.53(-0.95%) |
Mar 26, 2019 | 55.86 | 57.20 | 55.81 | 56.35 | 8,815,300 | +1.22(+2.22%) |
Mar 25, 2019 | 54.28 | 55.47 | 53.85 | 55.12 | 9,818,806 | +0.82(+1.51%) |
Mar 22, 2019 | 55.44 | 55.68 | 53.74 | 54.30 | 6,305,103 | -1.70(-3.04%) |
Mar 21, 2019 | 55.67 | 56.12 | 55.28 | 56.00 | 6,790,274 | +0.49(+0.89%) |
Mar 20, 2019 | 55.39 | 56.02 | 54.80 | 55.51 | 8,659,879 | +0.16(+0.28%) |
Mar 19, 2019 | 56.00 | 56.30 | 55.15 | 55.35 | 7,855,506 | -0.21(-0.38%) |
Mar 18, 2019 | 55.79 | 56.14 | 55.31 | 55.57 | 9,055,735 | +0.02(+0.03%) |
Mar 15, 2019 | 54.70 | 55.83 | 54.68 | 55.55 | 20,359,420 | +0.47(+0.85%) |
Mar 14, 2019 | 55.30 | 55.77 | 55.04 | 55.08 | 8,900,775 | -0.27(-0.49%) |
Mar 13, 2019 | 54.32 | 55.36 | 54.27 | 55.35 | 10,128,844 | +1.41(+2.62%) |
Mar 12, 2019 | 54.38 | 54.59 | 53.55 | 53.94 | 14,345,136 | -0.20(-0.36%) |
Mar 11, 2019 | 54.41 | 54.52 | 53.70 | 54.14 | 10,589,654 | +0.36(+0.67%) |
Mar 08, 2019 | 54.82 | 54.82 | 53.35 | 53.78 | 9,817,496 | -2.07(-3.71%) |
Mar 07, 2019 | 56.18 | 56.22 | 55.52 | 55.85 | 8,473,503 | -0.28(-0.50%) |
Mar 06, 2019 | 56.39 | 56.41 | 55.84 | 56.13 | 8,877,501 | -0.59(-1.04%) |
Mar 05, 2019 | 57.53 | 57.58 | 56.32 | 56.72 | 9,246,805 | -0.73(-1.27%) |
Mar 04, 2019 | 57.20 | 57.58 | 56.49 | 57.45 | 8,061,102 | +0.80(+1.41%) |
Mar 01, 2019 | 55.96 | 56.80 | 55.96 | 56.65 | 8,970,180 | +0.89(+1.59%) |
Feb 28, 2019 | 56.83 | 56.87 | 55.61 | 55.77 | 9,921,344 | -1.13(-1.98%) |
Feb 27, 2019 | 56.95 | 57.81 | 56.50 | 56.89 | 6,516,379 | +0.25(+0.44%) |
Feb 26, 2019 | 56.79 | 57.15 | 56.50 | 56.64 | 5,706,237 | -0.27(-0.48%) |
Feb 25, 2019 | 57.25 | 57.54 | 56.90 | 56.92 | 5,982,786 | -0.59(-1.03%) |
Feb 22, 2019 | 58.23 | 58.36 | 57.43 | 57.51 | 6,358,030 | -0.22(-0.38%) |
Feb 21, 2019 | 57.73 | 58.22 | 57.47 | 57.73 | 7,281,281 | -0.34(-0.58%) |
Feb 20, 2019 | 57.09 | 58.15 | 57.08 | 58.07 | 7,102,257 | +0.95(+1.67%) |
Feb 19, 2019 | 57.14 | 57.54 | 56.86 | 57.11 | 6,314,360 | -0.57(-0.98%) |
Feb 15, 2019 | 57.48 | 57.80 | 57.10 | 57.68 | 6,294,639 | +0.89(+1.56%) |
Feb 14, 2019 | 55.48 | 57.28 | 55.47 | 56.79 | 6,622,303 | +1.08(+1.95%) |
Feb 13, 2019 | 55.65 | 56.57 | 55.59 | 55.71 | 7,105,301 | +0.27(+0.49%) |
Feb 12, 2019 | 55.90 | 56.14 | 55.26 | 55.44 | 4,815,790 | +0.58(+1.06%) |
Feb 11, 2019 | 53.90 | 55.12 | 53.90 | 54.85 | 6,327,388 | +0.39(+0.72%) |
Feb 08, 2019 | 54.90 | 55.13 | 53.63 | 54.46 | 7,975,400 | -0.75(-1.36%) |
Feb 07, 2019 | 55.94 | 56.31 | 55.02 | 55.21 | 7,614,886 | -1.33(-2.36%) |
Feb 06, 2019 | 56.18 | 56.90 | 56.05 | 56.54 | 4,976,031 | -0.12(-0.22%) |
Feb 05, 2019 | 56.99 | 57.24 | 56.54 | 56.67 | 5,480,347 | -0.55(-0.96%) |
Feb 04, 2019 | 55.79 | 57.28 | 55.79 | 57.22 | 6,820,455 | +1.02(+1.82%) |
Feb 01, 2019 | 55.91 | 56.82 | 55.72 | 56.19 | 9,150,121 | +0.81(+1.46%) |
Jan 31, 2019 | 54.44 | 55.89 | 53.92 | 55.38 | 12,073,160 | +1.64(+3.04%) |
Jan 30, 2019 | 53.84 | 54.08 | 53.27 | 53.75 | 9,884,641 | +0.32(+0.60%) |
Jan 29, 2019 | 54.17 | 54.24 | 53.39 | 53.43 | 6,376,569 | -0.04(-0.08%) |
Jan 28, 2019 | 53.89 | 53.89 | 53.08 | 53.47 | 7,263,427 | -1.34(-2.45%) |
Jan 25, 2019 | 54.53 | 55.32 | 54.42 | 54.81 | 5,521,190 | +0.71(+1.32%) |
Jan 24, 2019 | 53.98 | 54.60 | 53.55 | 54.10 | 7,076,662 | +0.21(+0.39%) |
Jan 23, 2019 | 54.18 | 54.38 | 53.30 | 53.88 | 7,243,520 | +0.09(+0.17%) |
Jan 22, 2019 | 54.82 | 55.01 | 53.66 | 53.80 | 8,452,354 | -1.76(-3.17%) |
Jan 18, 2019 | 55.34 | 55.89 | 54.96 | 55.55 | 7,423,595 | +0.69(+1.25%) |
Jan 17, 2019 | 53.23 | 54.96 | 53.19 | 54.87 | 7,099,581 | +1.15(+2.13%) |
Jan 16, 2019 | 53.79 | 54.22 | 53.58 | 53.72 | 6,609,257 | -0.30(-0.56%) |
Jan 15, 2019 | 54.03 | 54.64 | 53.80 | 54.02 | 5,505,112 | +0.34(+0.64%) |
Jan 14, 2019 | 53.69 | 54.26 | 53.45 | 53.68 | 5,976,329 | -0.64(-1.17%) |
Jan 11, 2019 | 55.05 | 55.10 | 53.83 | 54.32 | 7,356,006 | -1.27(-2.28%) |
Jan 10, 2019 | 53.89 | 55.64 | 53.53 | 55.59 | 10,767,115 | +1.22(+2.24%) |
Jan 09, 2019 | 53.24 | 54.61 | 52.85 | 54.37 | 10,107,236 | +1.74(+3.31%) |
Jan 08, 2019 | 52.53 | 52.84 | 51.92 | 52.62 | 6,919,048 | +0.70(+1.34%) |
Jan 07, 2019 | 52.29 | 52.58 | 51.29 | 51.93 | 7,662,844 | -0.23(-0.44%) |
Jan 04, 2019 | 51.61 | 52.29 | 51.27 | 52.16 | 9,411,312 | +1.28(+2.53%) |
Jan 03, 2019 | 51.99 | 52.13 | 50.45 | 50.87 | 5,490,714 | -0.98(-1.89%) |