Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 53.16 | 53.28 | 52.03 | 53.15 | 3,064,861 | +0.19(+0.36%) |
Mar 28, 2019 | 52.49 | 53.46 | 51.54 | 52.96 | 3,819,337 | +1.26(+2.44%) |
Mar 27, 2019 | 50.91 | 51.76 | 50.63 | 51.69 | 3,186,142 | +0.62(+1.22%) |
Mar 26, 2019 | 51.52 | 51.71 | 50.81 | 51.07 | 1,871,629 | -0.04(-0.07%) |
Mar 25, 2019 | 49.74 | 51.50 | 49.42 | 51.10 | 3,897,004 | +1.19(+2.39%) |
Mar 22, 2019 | 50.50 | 52.37 | 49.39 | 49.91 | 3,449,793 | -2.55(-4.86%) |
Mar 21, 2019 | 52.17 | 52.71 | 52.14 | 52.46 | 2,514,742 | +0.29(+0.55%) |
Mar 20, 2019 | 53.04 | 53.30 | 51.83 | 52.17 | 1,822,486 | -0.93(-1.75%) |
Mar 19, 2019 | 52.60 | 53.54 | 52.19 | 53.10 | 2,345,603 | +0.61(+1.17%) |
Mar 18, 2019 | 51.62 | 52.72 | 51.62 | 52.49 | 2,969,820 | +0.76(+1.48%) |
Mar 15, 2019 | 52.02 | 52.24 | 51.20 | 51.73 | 3,959,235 | -0.32(-0.62%) |
Mar 14, 2019 | 52.34 | 52.45 | 51.75 | 52.05 | 2,626,590 | -0.31(-0.59%) |
Mar 13, 2019 | 52.97 | 53.10 | 52.32 | 52.36 | 3,141,744 | -0.35(-0.67%) |
Mar 12, 2019 | 52.33 | 52.78 | 51.68 | 52.71 | 3,871,294 | +0.22(+0.42%) |
Mar 11, 2019 | 52.84 | 53.24 | 52.35 | 52.49 | 3,723,215 | -0.20(-0.38%) |
Mar 08, 2019 | 54.07 | 54.14 | 51.94 | 52.69 | 3,775,891 | -1.79(-3.28%) |
Mar 07, 2019 | 55.07 | 55.14 | 54.21 | 54.48 | 3,231,447 | -0.90(-1.63%) |
Mar 06, 2019 | 55.30 | 55.98 | 54.98 | 55.38 | 2,760,955 | +0.32(+0.59%) |
Mar 05, 2019 | 55.87 | 56.02 | 55.01 | 55.06 | 3,582,737 | -0.50(-0.90%) |
Mar 04, 2019 | 56.13 | 56.42 | 55.16 | 55.56 | 5,857,739 | +0.25(+0.44%) |
Mar 01, 2019 | 59.51 | 59.64 | 54.40 | 55.31 | 14,410,208 | +3.11(+5.96%) |
Feb 28, 2019 | 51.85 | 52.53 | 51.23 | 52.20 | 3,721,058 | +0.13(+0.25%) |
Feb 27, 2019 | 51.64 | 52.29 | 51.33 | 52.07 | 4,550,968 | +0.42(+0.81%) |
Feb 26, 2019 | 51.50 | 52.40 | 51.40 | 51.65 | 2,524,948 | -0.80(-1.52%) |
Feb 25, 2019 | 52.91 | 53.16 | 52.01 | 52.45 | 3,161,933 | +0.14(+0.27%) |
Feb 22, 2019 | 52.75 | 52.86 | 51.49 | 52.31 | 2,775,706 | -0.32(-0.62%) |
Feb 21, 2019 | 53.59 | 53.82 | 52.31 | 52.63 | 2,788,295 | -0.03(-0.07%) |
Feb 20, 2019 | 52.51 | 52.90 | 52.16 | 52.67 | 2,118,123 | +0.19(+0.37%) |
Feb 19, 2019 | 51.98 | 52.65 | 51.52 | 52.47 | 1,690,637 | +0.47(+0.91%) |
Feb 15, 2019 | 51.99 | 52.51 | 51.62 | 52.00 | 1,910,635 | +0.31(+0.59%) |
Feb 14, 2019 | 50.82 | 51.97 | 50.54 | 51.69 | 2,171,448 | +0.69(+1.36%) |
Feb 13, 2019 | 51.25 | 51.55 | 50.46 | 51.00 | 2,641,290 | +0.19(+0.38%) |
Feb 12, 2019 | 50.21 | 51.05 | 49.78 | 50.81 | 2,131,629 | +0.87(+1.74%) |
Feb 11, 2019 | 49.71 | 50.26 | 49.14 | 49.94 | 2,496,887 | +0.39(+0.80%) |
Feb 08, 2019 | 49.39 | 50.05 | 49.34 | 49.54 | 1,647,591 | -0.07(-0.14%) |
Feb 07, 2019 | 49.38 | 50.00 | 48.88 | 49.61 | 1,651,605 | -0.09(-0.18%) |
Feb 06, 2019 | 49.70 | 50.05 | 49.10 | 49.70 | 1,237,456 | +0.00(+0.00%) |
Feb 05, 2019 | 49.63 | 49.99 | 49.32 | 49.70 | 1,708,664 | +0.72(+1.47%) |
Feb 04, 2019 | 48.15 | 49.09 | 47.96 | 48.98 | 1,764,856 | +0.69(+1.43%) |
Feb 01, 2019 | 49.04 | 49.41 | 47.78 | 48.29 | 2,961,673 | -0.73(-1.49%) |
Jan 31, 2019 | 49.55 | 49.83 | 48.91 | 49.02 | 2,267,989 | -0.69(-1.39%) |
Jan 30, 2019 | 49.64 | 50.03 | 49.07 | 49.71 | 3,069,664 | +0.11(+0.23%) |
Jan 29, 2019 | 49.73 | 49.75 | 48.96 | 49.60 | 1,646,970 | -0.15(-0.30%) |
Jan 28, 2019 | 49.51 | 49.84 | 48.97 | 49.75 | 1,762,638 | -0.03(-0.05%) |
Jan 25, 2019 | 50.21 | 50.33 | 49.23 | 49.77 | 2,137,193 | +0.12(+0.25%) |
Jan 24, 2019 | 49.90 | 50.13 | 49.46 | 49.65 | 1,971,712 | -0.07(-0.14%) |
Jan 23, 2019 | 50.36 | 50.38 | 49.04 | 49.72 | 2,205,668 | -0.32(-0.63%) |
Jan 22, 2019 | 50.99 | 50.99 | 49.61 | 50.03 | 2,775,281 | -1.16(-2.26%) |
Jan 18, 2019 | 50.77 | 51.46 | 50.19 | 51.19 | 3,252,424 | +0.68(+1.35%) |
Jan 17, 2019 | 48.82 | 50.82 | 48.50 | 50.51 | 4,429,674 | +1.34(+2.72%) |
Jan 16, 2019 | 49.56 | 49.64 | 48.74 | 49.17 | 3,211,327 | -0.53(-1.07%) |
Jan 15, 2019 | 49.77 | 50.37 | 49.26 | 49.70 | 3,211,781 | +0.18(+0.37%) |
Jan 14, 2019 | 49.21 | 50.01 | 49.09 | 49.52 | 2,813,309 | +0.27(+0.55%) |
Jan 11, 2019 | 48.60 | 50.03 | 48.60 | 49.25 | 2,500,017 | +0.68(+1.40%) |
Jan 10, 2019 | 47.76 | 49.01 | 47.07 | 48.57 | 2,598,816 | -0.52(-1.07%) |
Jan 09, 2019 | 50.02 | 50.57 | 48.95 | 49.09 | 4,727,527 | -0.40(-0.81%) |
Jan 08, 2019 | 49.88 | 50.34 | 49.08 | 49.49 | 2,992,445 | +0.33(+0.67%) |
Jan 07, 2019 | 47.99 | 49.90 | 47.99 | 49.16 | 3,854,875 | +1.32(+2.77%) |
Jan 04, 2019 | 47.22 | 48.19 | 47.11 | 47.84 | 2,550,839 | +1.27(+2.73%) |
Jan 03, 2019 | 45.91 | 46.90 | 45.21 | 46.56 | 4,103,791 | +0.58(+1.25%) |