Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.99 | 42.15 | 41.50 | 41.91 | 10,447,117 | +0.01(+0.02%) |
Apr 29, 2019 | 41.41 | 42.02 | 41.30 | 41.91 | 6,511,144 | +0.56(+1.34%) |
Apr 26, 2019 | 41.25 | 41.44 | 40.88 | 41.35 | 9,270,690 | +0.13(+0.32%) |
Apr 25, 2019 | 41.73 | 41.80 | 41.19 | 41.22 | 8,487,864 | -0.62(-1.48%) |
Apr 24, 2019 | 41.62 | 42.24 | 41.62 | 41.84 | 7,664,940 | +0.20(+0.47%) |
Apr 23, 2019 | 42.49 | 42.53 | 41.60 | 41.64 | 10,642,036 | -0.69(-1.63%) |
Apr 22, 2019 | 42.71 | 42.97 | 42.31 | 42.33 | 6,960,565 | -0.41(-0.97%) |
Apr 18, 2019 | 43.21 | 43.33 | 42.71 | 42.74 | 10,213,262 | -0.40(-0.92%) |
Apr 17, 2019 | 43.03 | 43.23 | 42.31 | 43.14 | 12,899,720 | +0.23(+0.55%) |
Apr 16, 2019 | 42.70 | 43.00 | 42.23 | 42.91 | 10,112,197 | +0.47(+1.11%) |
Apr 15, 2019 | 41.91 | 42.61 | 41.91 | 42.44 | 7,621,694 | +0.62(+1.48%) |
Apr 12, 2019 | 42.08 | 42.25 | 41.78 | 41.82 | 9,328,203 | +0.01(+0.02%) |
Apr 11, 2019 | 42.71 | 42.88 | 41.72 | 41.81 | 10,472,599 | -0.84(-1.96%) |
Apr 10, 2019 | 42.65 | 42.82 | 42.53 | 42.65 | 7,007,925 | +0.01(+0.02%) |
Apr 09, 2019 | 42.86 | 43.06 | 42.53 | 42.64 | 11,486,664 | -0.44(-1.02%) |
Apr 08, 2019 | 42.81 | 43.35 | 42.64 | 43.08 | 9,100,031 | +0.29(+0.68%) |
Apr 05, 2019 | 42.53 | 43.21 | 42.48 | 42.79 | 13,431,681 | +0.42(+1.00%) |
Apr 04, 2019 | 42.89 | 43.03 | 42.13 | 42.37 | 18,084,410 | -0.54(-1.26%) |
Apr 03, 2019 | 43.46 | 43.58 | 42.63 | 42.91 | 22,875,770 | -0.41(-0.94%) |
Apr 02, 2019 | 43.69 | 44.16 | 43.03 | 43.32 | 47,124,952 | -6.72(-13.43%) |
Apr 01, 2019 | 49.72 | 50.16 | 49.40 | 50.04 | 8,220,312 | +0.53(+1.07%) |
Mar 29, 2019 | 49.10 | 49.88 | 49.01 | 49.50 | 6,381,627 | +0.59(+1.22%) |
Mar 28, 2019 | 48.78 | 49.65 | 48.74 | 48.91 | 7,372,265 | +0.22(+0.45%) |
Mar 27, 2019 | 48.28 | 48.75 | 47.84 | 48.69 | 6,465,852 | +0.24(+0.50%) |
Mar 26, 2019 | 48.40 | 49.11 | 48.21 | 48.45 | 7,134,652 | +0.18(+0.37%) |
Mar 25, 2019 | 48.77 | 48.82 | 48.00 | 48.27 | 5,837,225 | -0.56(-1.15%) |
Mar 22, 2019 | 49.79 | 50.03 | 48.81 | 48.83 | 6,205,382 | -0.93(-1.87%) |
Mar 21, 2019 | 49.06 | 49.93 | 48.86 | 49.76 | 4,850,525 | +0.63(+1.29%) |
Mar 20, 2019 | 49.79 | 49.91 | 48.92 | 49.13 | 6,610,100 | -0.77(-1.54%) |
Mar 19, 2019 | 49.65 | 50.22 | 49.52 | 49.90 | 7,516,166 | +0.54(+1.09%) |
Mar 18, 2019 | 49.07 | 49.36 | 48.75 | 49.36 | 6,769,214 | +0.35(+0.72%) |
Mar 15, 2019 | 48.48 | 49.05 | 48.28 | 49.00 | 12,491,028 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.80 | 48.10 | 48.37 | 7,402,991 | -0.06(-0.13%) |
Mar 13, 2019 | 48.04 | 48.49 | 47.74 | 48.43 | 7,310,197 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.91 | 47.47 | 47.73 | 7,206,070 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.80 | 46.82 | 47.48 | 7,205,181 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.59 | 46.42 | 46.87 | 12,664,972 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.85 | 46.61 | 46.78 | 12,390,108 | -1.02(-2.14%) |
Mar 06, 2019 | 49.70 | 49.88 | 47.64 | 47.81 | 19,670,234 | -1.80(-3.63%) |
Mar 05, 2019 | 50.75 | 50.90 | 49.27 | 49.61 | 15,280,021 | -1.05(-2.07%) |
Mar 04, 2019 | 52.39 | 52.42 | 50.30 | 50.65 | 13,893,158 | -1.46(-2.81%) |
Mar 01, 2019 | 55.44 | 55.69 | 51.70 | 52.12 | 13,163,035 | -3.58(-6.43%) |
Feb 28, 2019 | 55.87 | 56.24 | 55.52 | 55.70 | 9,936,944 | -0.14(-0.25%) |
Feb 27, 2019 | 55.62 | 56.01 | 55.47 | 55.84 | 5,061,035 | -0.09(-0.15%) |
Feb 26, 2019 | 55.95 | 56.12 | 55.46 | 55.93 | 4,471,576 | +0.13(+0.24%) |
Feb 25, 2019 | 55.50 | 56.07 | 55.35 | 55.80 | 5,506,120 | +0.69(+1.25%) |
Feb 22, 2019 | 55.11 | 55.24 | 54.63 | 55.11 | 6,299,448 | -0.03(-0.06%) |
Feb 21, 2019 | 56.04 | 56.10 | 54.97 | 55.14 | 5,728,523 | -1.04(-1.85%) |
Feb 20, 2019 | 57.10 | 57.32 | 55.98 | 56.18 | 10,073,100 | -2.06(-3.53%) |
Feb 19, 2019 | 57.50 | 58.64 | 57.43 | 58.24 | 8,147,130 | +0.78(+1.36%) |
Feb 15, 2019 | 57.05 | 57.77 | 56.85 | 57.45 | 5,969,068 | +1.03(+1.83%) |
Feb 14, 2019 | 56.08 | 56.69 | 55.78 | 56.42 | 4,927,036 | +0.09(+0.17%) |
Feb 13, 2019 | 55.88 | 56.55 | 55.80 | 56.33 | 4,959,433 | +0.68(+1.22%) |
Feb 12, 2019 | 55.34 | 55.98 | 54.98 | 55.65 | 5,117,777 | +0.85(+1.55%) |
Feb 11, 2019 | 54.63 | 54.86 | 54.46 | 54.80 | 4,477,829 | +0.27(+0.50%) |
Feb 08, 2019 | 55.06 | 55.14 | 54.07 | 54.53 | 5,322,751 | -0.84(-1.52%) |
Feb 07, 2019 | 55.33 | 55.50 | 54.73 | 55.37 | 5,954,528 | -0.21(-0.38%) |
Feb 06, 2019 | 55.22 | 55.77 | 55.12 | 55.58 | 5,576,063 | +0.12(+0.22%) |
Feb 05, 2019 | 55.51 | 55.78 | 55.09 | 55.46 | 6,734,239 | -0.12(-0.21%) |
Feb 04, 2019 | 55.86 | 55.90 | 55.14 | 55.57 | 6,988,876 | -0.33(-0.58%) |