Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.61 | 57.71 | 57.07 | 57.13 | 1,201,773 | -0.17(-0.29%) |
Mar 28, 2019 | 57.53 | 57.66 | 57.07 | 57.29 | 2,183,856 | -0.26(-0.46%) |
Mar 27, 2019 | 57.91 | 57.91 | 57.24 | 57.56 | 1,052,699 | -0.46(-0.80%) |
Mar 26, 2019 | 57.90 | 58.28 | 57.81 | 58.02 | 2,112,667 | +0.47(+0.81%) |
Mar 25, 2019 | 57.48 | 57.62 | 57.16 | 57.55 | 2,940,292 | +0.06(+0.11%) |
Mar 22, 2019 | 57.62 | 57.73 | 57.35 | 57.49 | 3,453,759 | -0.47(-0.81%) |
Mar 21, 2019 | 57.98 | 58.15 | 57.75 | 57.96 | 1,996,713 | -0.59(-1.01%) |
Mar 20, 2019 | 58.71 | 58.93 | 58.41 | 58.55 | 824,032 | -0.36(-0.62%) |
Mar 19, 2019 | 59.35 | 59.48 | 58.79 | 58.91 | 732,290 | -0.08(-0.14%) |
Mar 18, 2019 | 58.77 | 59.02 | 58.61 | 58.99 | 620,910 | +0.29(+0.49%) |
Mar 15, 2019 | 58.70 | 58.82 | 58.43 | 58.71 | 679,907 | +0.40(+0.69%) |
Mar 14, 2019 | 58.44 | 58.52 | 58.14 | 58.31 | 776,144 | -0.17(-0.30%) |
Mar 13, 2019 | 58.21 | 58.52 | 58.19 | 58.48 | 822,853 | +0.33(+0.56%) |
Mar 12, 2019 | 58.22 | 58.33 | 57.77 | 58.15 | 1,913,082 | -0.01(-0.01%) |
Mar 11, 2019 | 58.00 | 58.32 | 57.95 | 58.16 | 1,614,940 | +0.15(+0.26%) |
Mar 08, 2019 | 57.66 | 58.04 | 57.54 | 58.01 | 887,410 | +0.04(+0.07%) |
Mar 07, 2019 | 58.37 | 58.46 | 57.68 | 57.97 | 1,377,618 | -0.42(-0.73%) |
Mar 06, 2019 | 58.77 | 58.88 | 58.27 | 58.40 | 876,854 | -0.39(-0.67%) |
Mar 05, 2019 | 58.78 | 58.90 | 58.52 | 58.79 | 732,018 | +0.01(+0.01%) |
Mar 04, 2019 | 58.85 | 59.11 | 58.46 | 58.78 | 1,183,694 | -0.05(-0.09%) |
Mar 01, 2019 | 59.22 | 59.38 | 58.79 | 58.83 | 1,274,247 | -0.28(-0.47%) |
Feb 28, 2019 | 59.11 | 59.24 | 58.90 | 59.11 | 1,304,050 | -0.22(-0.37%) |
Feb 27, 2019 | 59.03 | 59.36 | 58.84 | 59.33 | 1,210,978 | +0.40(+0.68%) |
Feb 26, 2019 | 58.55 | 59.05 | 58.55 | 58.93 | 940,972 | +0.26(+0.45%) |
Feb 25, 2019 | 58.90 | 58.92 | 58.58 | 58.67 | 1,465,247 | +0.15(+0.26%) |
Feb 22, 2019 | 58.15 | 58.52 | 57.99 | 58.52 | 1,092,268 | +0.07(+0.12%) |
Feb 21, 2019 | 58.97 | 59.01 | 58.18 | 58.45 | 1,265,407 | -0.54(-0.92%) |
Feb 20, 2019 | 58.28 | 59.10 | 58.28 | 58.99 | 1,094,378 | +0.72(+1.23%) |
Feb 19, 2019 | 57.73 | 58.31 | 57.52 | 58.28 | 944,873 | +0.36(+0.63%) |
Feb 15, 2019 | 57.60 | 58.06 | 57.56 | 57.91 | 812,952 | +0.60(+1.06%) |
Feb 14, 2019 | 57.25 | 57.41 | 56.86 | 57.31 | 718,998 | -0.21(-0.37%) |
Feb 13, 2019 | 57.62 | 57.80 | 57.50 | 57.52 | 585,755 | -0.02(-0.03%) |
Feb 12, 2019 | 57.56 | 57.64 | 57.39 | 57.53 | 863,416 | +0.44(+0.77%) |
Feb 11, 2019 | 57.52 | 57.72 | 56.94 | 57.10 | 812,717 | -0.42(-0.72%) |
Feb 08, 2019 | 57.60 | 57.80 | 57.08 | 57.51 | 695,512 | -0.17(-0.30%) |
Feb 07, 2019 | 57.84 | 57.93 | 57.26 | 57.69 | 1,142,417 | -0.40(-0.69%) |
Feb 06, 2019 | 58.13 | 58.47 | 57.93 | 58.09 | 970,407 | -0.21(-0.36%) |
Feb 05, 2019 | 58.04 | 58.30 | 57.81 | 58.30 | 803,238 | +0.28(+0.48%) |
Feb 04, 2019 | 57.81 | 58.09 | 57.75 | 58.02 | 756,261 | +0.14(+0.25%) |
Feb 01, 2019 | 57.82 | 58.16 | 57.72 | 57.87 | 1,629,608 | +0.27(+0.47%) |
Jan 31, 2019 | 57.28 | 57.66 | 57.28 | 57.60 | 1,545,455 | +0.08(+0.13%) |
Jan 30, 2019 | 57.09 | 57.75 | 56.95 | 57.53 | 844,801 | +0.66(+1.16%) |
Jan 29, 2019 | 56.71 | 56.96 | 56.61 | 56.87 | 2,471,175 | +0.16(+0.28%) |
Jan 28, 2019 | 56.04 | 56.71 | 56.04 | 56.71 | 759,852 | +0.08(+0.15%) |
Jan 25, 2019 | 56.63 | 56.69 | 56.21 | 56.63 | 1,411,392 | +0.61(+1.09%) |
Jan 24, 2019 | 55.71 | 56.12 | 55.55 | 56.01 | 1,835,589 | +0.13(+0.23%) |
Jan 23, 2019 | 56.28 | 56.35 | 55.70 | 55.89 | 2,705,663 | -0.02(-0.03%) |
Jan 22, 2019 | 55.59 | 55.92 | 55.51 | 55.90 | 3,438,503 | +0.44(+0.79%) |
Jan 18, 2019 | 55.74 | 55.85 | 55.39 | 55.46 | 659,974 | +0.10(+0.19%) |
Jan 17, 2019 | 54.89 | 55.55 | 54.67 | 55.36 | 741,130 | +0.26(+0.47%) |
Jan 16, 2019 | 55.09 | 55.24 | 54.87 | 55.09 | 865,806 | +0.38(+0.70%) |
Jan 15, 2019 | 54.45 | 54.80 | 54.24 | 54.71 | 964,237 | +0.33(+0.60%) |
Jan 14, 2019 | 54.10 | 54.61 | 54.05 | 54.39 | 593,175 | +0.07(+0.12%) |
Jan 11, 2019 | 54.27 | 54.40 | 54.01 | 54.32 | 602,352 | -0.12(-0.22%) |
Jan 10, 2019 | 53.71 | 54.64 | 53.59 | 54.44 | 1,199,403 | +0.38(+0.70%) |
Jan 09, 2019 | 52.95 | 54.19 | 52.95 | 54.06 | 1,066,387 | +1.37(+2.61%) |
Jan 08, 2019 | 53.18 | 53.27 | 52.22 | 52.68 | 930,382 | -0.01(-0.01%) |
Jan 07, 2019 | 52.76 | 52.85 | 52.21 | 52.69 | 1,231,849 | +0.22(+0.41%) |
Jan 04, 2019 | 51.89 | 52.50 | 51.62 | 52.48 | 1,024,870 | +1.26(+2.46%) |
Jan 03, 2019 | 51.48 | 51.52 | 51.01 | 51.21 | 833,375 | -0.22(-0.42%) |