Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 56.21 | 56.80 | 55.69 | 56.65 | 4,919,675 | +0.59(+1.04%) |
Mar 28, 2019 | 54.85 | 56.22 | 54.85 | 56.06 | 4,107,643 | +1.21(+2.20%) |
Mar 27, 2019 | 55.85 | 55.98 | 54.72 | 54.85 | 2,944,941 | -0.99(-1.78%) |
Mar 26, 2019 | 55.15 | 56.10 | 55.15 | 55.85 | 3,272,646 | +0.76(+1.38%) |
Mar 25, 2019 | 55.23 | 55.66 | 54.42 | 55.09 | 3,799,720 | -0.27(-0.49%) |
Mar 22, 2019 | 56.35 | 56.51 | 55.12 | 55.36 | 4,422,187 | -1.51(-2.66%) |
Mar 21, 2019 | 55.01 | 56.92 | 54.73 | 56.87 | 4,213,364 | +1.91(+3.48%) |
Mar 20, 2019 | 55.04 | 55.38 | 54.44 | 54.96 | 2,742,434 | -0.15(-0.27%) |
Mar 19, 2019 | 55.47 | 55.69 | 54.84 | 55.11 | 4,530,379 | -0.01(-0.02%) |
Mar 18, 2019 | 55.07 | 55.24 | 54.41 | 55.11 | 3,827,050 | +0.29(+0.54%) |
Mar 15, 2019 | 54.99 | 55.63 | 54.55 | 54.82 | 3,206,160 | +0.31(+0.57%) |
Mar 14, 2019 | 54.46 | 54.51 | 53.46 | 54.51 | 3,702,640 | +0.07(+0.13%) |
Mar 13, 2019 | 54.55 | 54.91 | 54.23 | 54.44 | 2,457,730 | +0.17(+0.30%) |
Mar 12, 2019 | 55.41 | 55.42 | 54.15 | 54.27 | 3,652,834 | -0.91(-1.65%) |
Mar 11, 2019 | 55.36 | 55.60 | 54.94 | 55.18 | 2,598,356 | -0.08(-0.15%) |
Mar 08, 2019 | 54.22 | 55.35 | 54.16 | 55.26 | 2,680,521 | +0.23(+0.42%) |
Mar 07, 2019 | 55.39 | 55.45 | 54.33 | 55.03 | 4,121,298 | -0.61(-1.10%) |
Mar 06, 2019 | 55.04 | 56.90 | 55.04 | 55.65 | 5,290,620 | +0.96(+1.76%) |
Mar 05, 2019 | 54.95 | 55.13 | 54.60 | 54.68 | 2,157,428 | -0.05(-0.08%) |
Mar 04, 2019 | 55.45 | 55.64 | 54.33 | 54.73 | 4,259,847 | -0.68(-1.23%) |
Mar 01, 2019 | 56.86 | 56.86 | 55.25 | 55.41 | 3,945,674 | -0.94(-1.68%) |
Feb 28, 2019 | 56.11 | 56.92 | 55.87 | 56.35 | 4,154,608 | +0.00(+0.00%) |
Feb 27, 2019 | 56.67 | 56.88 | 55.93 | 56.35 | 3,534,035 | -0.32(-0.57%) |
Feb 26, 2019 | 55.96 | 57.39 | 55.88 | 56.67 | 3,327,393 | +0.65(+1.16%) |
Feb 25, 2019 | 56.92 | 57.01 | 56.00 | 56.02 | 3,599,674 | -0.50(-0.88%) |
Feb 22, 2019 | 56.68 | 57.09 | 56.06 | 56.52 | 2,329,513 | +0.09(+0.16%) |
Feb 21, 2019 | 56.24 | 56.71 | 55.75 | 56.43 | 2,629,131 | +0.15(+0.26%) |
Feb 20, 2019 | 56.12 | 56.72 | 55.34 | 56.28 | 4,834,327 | +0.18(+0.33%) |
Feb 19, 2019 | 55.56 | 56.73 | 55.56 | 56.10 | 5,355,476 | +0.77(+1.39%) |
Feb 15, 2019 | 54.58 | 55.41 | 53.92 | 55.33 | 2,989,778 | +0.86(+1.58%) |
Feb 14, 2019 | 54.52 | 54.85 | 52.71 | 54.46 | 5,549,249 | -0.92(-1.66%) |
Feb 13, 2019 | 55.61 | 55.92 | 55.06 | 55.38 | 2,299,530 | +0.22(+0.40%) |
Feb 12, 2019 | 55.04 | 56.04 | 54.90 | 55.16 | 2,992,245 | +0.49(+0.89%) |
Feb 11, 2019 | 54.60 | 55.00 | 53.87 | 54.67 | 2,824,836 | +0.54(+1.00%) |
Feb 08, 2019 | 54.16 | 54.85 | 53.59 | 54.13 | 2,538,265 | -0.40(-0.74%) |
Feb 07, 2019 | 55.40 | 55.68 | 54.16 | 54.54 | 4,096,353 | -1.29(-2.32%) |
Feb 06, 2019 | 54.81 | 56.15 | 54.81 | 55.83 | 4,234,980 | +1.11(+2.03%) |
Feb 05, 2019 | 54.23 | 54.77 | 54.13 | 54.72 | 2,515,599 | +0.50(+0.93%) |
Feb 04, 2019 | 54.86 | 55.00 | 53.97 | 54.22 | 1,890,238 | -0.72(-1.32%) |
Feb 01, 2019 | 53.52 | 54.99 | 53.52 | 54.94 | 4,160,530 | +1.40(+2.62%) |
Jan 31, 2019 | 54.62 | 54.72 | 53.29 | 53.54 | 5,670,220 | -0.60(-1.10%) |
Jan 30, 2019 | 52.27 | 54.25 | 51.96 | 54.13 | 6,013,151 | +2.51(+4.87%) |
Jan 29, 2019 | 51.65 | 52.17 | 51.49 | 51.62 | 2,220,208 | +0.01(+0.02%) |
Jan 28, 2019 | 51.73 | 52.65 | 51.20 | 51.61 | 3,140,776 | -0.63(-1.21%) |
Jan 25, 2019 | 52.20 | 52.75 | 51.70 | 52.24 | 4,802,809 | +0.53(+1.03%) |
Jan 24, 2019 | 51.03 | 52.88 | 50.68 | 51.71 | 8,634,004 | -0.84(-1.61%) |
Jan 23, 2019 | 52.61 | 52.89 | 52.09 | 52.56 | 6,799,133 | +0.22(+0.42%) |
Jan 22, 2019 | 52.73 | 52.75 | 51.21 | 52.34 | 6,988,388 | -0.60(-1.13%) |
Jan 18, 2019 | 52.84 | 53.40 | 51.80 | 52.93 | 8,757,859 | +0.60(+1.14%) |
Jan 17, 2019 | 51.67 | 52.67 | 51.35 | 52.34 | 4,219,839 | +0.25(+0.48%) |
Jan 16, 2019 | 52.12 | 53.11 | 51.93 | 52.09 | 2,799,891 | +0.17(+0.32%) |
Jan 15, 2019 | 51.57 | 52.15 | 51.22 | 51.92 | 4,437,817 | +0.72(+1.42%) |
Jan 14, 2019 | 51.46 | 51.46 | 50.53 | 51.20 | 3,121,920 | -1.05(-2.02%) |
Jan 11, 2019 | 51.81 | 52.34 | 50.94 | 52.25 | 2,494,661 | +0.21(+0.41%) |
Jan 10, 2019 | 51.79 | 52.75 | 51.38 | 52.04 | 3,168,497 | -0.17(-0.33%) |
Jan 09, 2019 | 52.18 | 52.88 | 52.01 | 52.22 | 3,811,515 | +0.31(+0.60%) |
Jan 08, 2019 | 51.41 | 52.04 | 50.79 | 51.90 | 4,204,087 | +1.02(+2.00%) |
Jan 07, 2019 | 50.67 | 51.43 | 49.61 | 50.89 | 3,514,339 | +0.28(+0.54%) |
Jan 04, 2019 | 49.22 | 50.78 | 49.08 | 50.61 | 4,438,720 | +2.71(+5.65%) |
Jan 03, 2019 | 49.10 | 49.43 | 47.76 | 47.90 | 4,621,463 | -1.78(-3.58%) |