Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.07 | 47.30 | 46.46 | 46.88 | 7,102,361 | -0.18(-0.39%) |
Apr 29, 2019 | 47.09 | 47.63 | 46.89 | 47.06 | 7,300,081 | +0.24(+0.52%) |
Apr 26, 2019 | 46.17 | 47.14 | 45.99 | 46.82 | 6,410,362 | +0.72(+1.56%) |
Apr 25, 2019 | 45.37 | 46.15 | 44.85 | 46.10 | 7,854,489 | +0.64(+1.41%) |
Apr 24, 2019 | 45.17 | 45.59 | 44.77 | 45.46 | 5,479,301 | +0.23(+0.52%) |
Apr 23, 2019 | 44.34 | 45.47 | 44.21 | 45.22 | 6,441,575 | +1.14(+2.58%) |
Apr 22, 2019 | 43.99 | 44.27 | 43.46 | 44.09 | 4,349,720 | +0.03(+0.07%) |
Apr 18, 2019 | 43.93 | 44.33 | 43.42 | 44.06 | 4,713,232 | +0.32(+0.73%) |
Apr 17, 2019 | 43.92 | 44.09 | 42.74 | 43.74 | 6,836,875 | -0.08(-0.18%) |
Apr 16, 2019 | 44.68 | 44.68 | 43.50 | 43.81 | 10,018,233 | -0.67(-1.51%) |
Apr 15, 2019 | 45.96 | 46.25 | 44.38 | 44.48 | 7,552,373 | -1.49(-3.24%) |
Apr 12, 2019 | 46.09 | 46.36 | 45.64 | 45.97 | 3,910,124 | +0.11(+0.23%) |
Apr 11, 2019 | 46.73 | 46.91 | 45.55 | 45.87 | 5,346,414 | -0.67(-1.44%) |
Apr 10, 2019 | 46.03 | 46.63 | 45.85 | 46.54 | 3,649,165 | +0.83(+1.81%) |
Apr 09, 2019 | 45.89 | 46.33 | 45.55 | 45.71 | 5,235,686 | -0.54(-1.18%) |
Apr 08, 2019 | 45.92 | 46.31 | 45.09 | 46.25 | 5,721,128 | +0.27(+0.59%) |
Apr 05, 2019 | 45.78 | 46.23 | 45.38 | 45.98 | 6,146,979 | +0.32(+0.70%) |
Apr 04, 2019 | 46.36 | 46.50 | 45.29 | 45.66 | 7,139,105 | -0.67(-1.45%) |
Apr 03, 2019 | 46.43 | 47.26 | 46.09 | 46.33 | 10,018,841 | +0.18(+0.40%) |
Apr 02, 2019 | 46.11 | 46.46 | 44.92 | 46.15 | 9,972,916 | +0.33(+0.72%) |
Apr 01, 2019 | 45.21 | 46.00 | 44.88 | 45.82 | 9,579,844 | +1.55(+3.49%) |
Mar 29, 2019 | 44.90 | 45.09 | 43.77 | 44.27 | 6,832,639 | -0.09(-0.20%) |
Mar 28, 2019 | 44.09 | 44.45 | 43.63 | 44.36 | 8,584,822 | +0.10(+0.22%) |
Mar 27, 2019 | 45.01 | 45.01 | 43.99 | 44.26 | 8,035,764 | -0.40(-0.89%) |
Mar 26, 2019 | 45.61 | 46.18 | 44.33 | 44.66 | 10,068,469 | -0.66(-1.45%) |
Mar 25, 2019 | 45.09 | 45.86 | 44.78 | 45.32 | 7,232,259 | +0.11(+0.23%) |
Mar 22, 2019 | 46.60 | 46.73 | 44.64 | 45.21 | 11,525,881 | -1.67(-3.56%) |
Mar 21, 2019 | 44.45 | 47.10 | 44.27 | 46.88 | 14,484,403 | +2.35(+5.29%) |
Mar 20, 2019 | 44.73 | 45.42 | 44.50 | 44.52 | 14,793,974 | -0.25(-0.56%) |
Mar 19, 2019 | 43.99 | 45.61 | 43.69 | 44.78 | 16,689,945 | +1.40(+3.22%) |
Mar 18, 2019 | 43.34 | 43.56 | 42.56 | 43.38 | 10,585,124 | +0.33(+0.76%) |
Mar 15, 2019 | 42.46 | 43.51 | 42.35 | 43.05 | 21,246,722 | +1.26(+3.02%) |
Mar 14, 2019 | 42.18 | 42.37 | 41.70 | 41.79 | 7,590,805 | -0.37(-0.87%) |
Mar 13, 2019 | 41.31 | 42.39 | 41.05 | 42.15 | 8,059,036 | +1.03(+2.51%) |
Mar 12, 2019 | 41.54 | 41.62 | 41.05 | 41.12 | 6,712,643 | -0.28(-0.68%) |
Mar 11, 2019 | 40.73 | 41.57 | 40.50 | 41.40 | 9,797,991 | +0.86(+2.12%) |
Mar 08, 2019 | 39.56 | 40.63 | 39.44 | 40.54 | 9,055,886 | +0.59(+1.47%) |
Mar 07, 2019 | 40.93 | 40.97 | 39.72 | 39.95 | 10,853,471 | -1.10(-2.68%) |
Mar 06, 2019 | 40.46 | 41.34 | 40.38 | 41.05 | 12,995,584 | +0.66(+1.62%) |
Mar 05, 2019 | 40.36 | 40.51 | 39.60 | 40.40 | 7,813,394 | +0.09(+0.22%) |
Mar 04, 2019 | 41.53 | 41.72 | 39.85 | 40.31 | 12,573,276 | -1.01(-2.45%) |
Mar 01, 2019 | 41.09 | 41.65 | 40.69 | 41.32 | 9,768,530 | +0.68(+1.66%) |
Feb 28, 2019 | 40.30 | 40.85 | 40.19 | 40.65 | 12,697,560 | +0.34(+0.84%) |
Feb 27, 2019 | 40.57 | 40.86 | 40.14 | 40.31 | 8,804,368 | -0.28(-0.69%) |
Feb 26, 2019 | 40.34 | 41.17 | 40.24 | 40.59 | 9,531,815 | +0.12(+0.29%) |
Feb 25, 2019 | 40.34 | 40.71 | 39.55 | 40.47 | 12,767,137 | +0.44(+1.11%) |
Feb 22, 2019 | 40.51 | 40.75 | 39.79 | 40.03 | 13,554,853 | -0.39(-0.95%) |
Feb 21, 2019 | 41.19 | 41.34 | 40.19 | 40.42 | 17,255,622 | -0.85(-2.06%) |
Feb 20, 2019 | 43.09 | 43.95 | 40.98 | 41.26 | 21,840,756 | -1.64(-3.82%) |
Feb 19, 2019 | 42.88 | 43.20 | 41.96 | 42.90 | 17,895,126 | -0.12(-0.27%) |
Feb 15, 2019 | 43.86 | 43.98 | 42.58 | 43.02 | 17,782,302 | -0.80(-1.83%) |
Feb 14, 2019 | 42.53 | 44.94 | 42.24 | 43.82 | 23,354,058 | +0.83(+1.93%) |
Feb 13, 2019 | 41.41 | 43.72 | 41.32 | 42.99 | 53,592,056 | +2.80(+6.96%) |
Feb 12, 2019 | 38.91 | 40.74 | 38.69 | 40.19 | 34,543,492 | +1.50(+3.89%) |
Feb 11, 2019 | 42.25 | 42.25 | 38.44 | 38.69 | 46,539,728 | -3.18(-7.60%) |
Feb 08, 2019 | 42.23 | 42.37 | 41.36 | 41.87 | 19,983,060 | -0.53(-1.25%) |
Feb 07, 2019 | 41.68 | 42.76 | 41.52 | 42.40 | 17,958,122 | +0.93(+2.23%) |
Feb 06, 2019 | 43.41 | 43.41 | 41.02 | 41.48 | 35,877,688 | -4.67(-10.12%) |
Feb 05, 2019 | 45.27 | 46.39 | 44.96 | 46.15 | 8,956,230 | +1.02(+2.27%) |
Feb 04, 2019 | 44.68 | 45.36 | 44.44 | 45.12 | 11,016,972 | +0.74(+1.67%) |