Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.78 | 56.51 | 55.72 | 56.24 | 4,177,485 | +0.54(+0.97%) |
Apr 29, 2019 | 55.22 | 55.86 | 55.04 | 55.70 | 3,332,894 | +0.60(+1.09%) |
Apr 26, 2019 | 54.57 | 55.45 | 54.49 | 55.10 | 3,849,728 | +0.39(+0.71%) |
Apr 25, 2019 | 55.80 | 56.42 | 54.39 | 54.71 | 5,760,446 | -1.10(-1.97%) |
Apr 24, 2019 | 56.19 | 56.47 | 55.76 | 55.81 | 3,394,819 | -0.38(-0.67%) |
Apr 23, 2019 | 55.63 | 56.35 | 55.63 | 56.19 | 4,760,516 | +0.47(+0.85%) |
Apr 22, 2019 | 55.75 | 55.93 | 55.26 | 55.72 | 4,191,519 | -0.41(-0.72%) |
Apr 18, 2019 | 56.44 | 56.52 | 55.98 | 56.12 | 4,258,116 | -0.25(-0.45%) |
Apr 17, 2019 | 56.78 | 56.91 | 56.04 | 56.37 | 5,166,098 | +0.31(+0.55%) |
Apr 16, 2019 | 55.63 | 56.07 | 55.62 | 56.06 | 4,113,646 | +0.64(+1.15%) |
Apr 15, 2019 | 55.96 | 56.06 | 55.35 | 55.43 | 5,520,839 | -0.58(-1.03%) |
Apr 12, 2019 | 56.76 | 56.77 | 55.52 | 56.00 | 7,974,860 | -0.33(-0.58%) |
Apr 11, 2019 | 55.91 | 56.77 | 55.78 | 56.33 | 8,761,106 | +0.45(+0.81%) |
Apr 10, 2019 | 56.89 | 56.89 | 54.77 | 55.88 | 14,923,721 | +0.94(+1.70%) |
Apr 09, 2019 | 55.18 | 55.42 | 54.78 | 54.94 | 9,929,270 | -0.73(-1.32%) |
Apr 08, 2019 | 55.47 | 55.86 | 54.91 | 55.68 | 8,205,405 | -0.02(-0.03%) |
Apr 05, 2019 | 55.42 | 56.15 | 55.31 | 55.70 | 7,170,937 | +0.49(+0.89%) |
Apr 04, 2019 | 55.44 | 55.64 | 54.38 | 55.20 | 9,326,061 | +0.21(+0.39%) |
Apr 03, 2019 | 53.99 | 55.54 | 53.84 | 54.99 | 13,784,876 | +1.61(+3.02%) |
Apr 02, 2019 | 52.61 | 53.97 | 52.02 | 53.38 | 16,501,356 | +3.04(+6.04%) |
Apr 01, 2019 | 49.99 | 50.49 | 49.71 | 50.34 | 8,811,952 | +0.51(+1.03%) |
Mar 29, 2019 | 48.94 | 49.93 | 48.61 | 49.83 | 9,496,882 | +1.28(+2.64%) |
Mar 28, 2019 | 48.34 | 48.87 | 48.14 | 48.55 | 6,841,111 | +0.34(+0.70%) |
Mar 27, 2019 | 47.32 | 48.75 | 47.25 | 48.21 | 8,195,907 | +0.85(+1.79%) |
Mar 26, 2019 | 47.62 | 47.88 | 46.97 | 47.36 | 5,515,915 | +0.06(+0.12%) |
Mar 25, 2019 | 47.85 | 48.28 | 47.24 | 47.30 | 6,689,156 | -0.70(-1.47%) |
Mar 22, 2019 | 48.28 | 48.47 | 47.77 | 48.01 | 6,111,513 | -0.52(-1.07%) |
Mar 21, 2019 | 47.96 | 48.83 | 47.95 | 48.53 | 5,315,088 | +0.41(+0.86%) |
Mar 20, 2019 | 49.10 | 49.10 | 48.02 | 48.11 | 8,035,197 | -1.05(-2.14%) |
Mar 19, 2019 | 49.19 | 49.58 | 49.03 | 49.16 | 5,811,386 | +0.21(+0.43%) |
Mar 18, 2019 | 49.27 | 49.44 | 48.75 | 48.95 | 6,648,983 | -0.43(-0.88%) |
Mar 15, 2019 | 49.48 | 49.66 | 49.18 | 49.39 | 8,491,460 | +0.24(+0.49%) |
Mar 14, 2019 | 49.57 | 50.25 | 49.05 | 49.15 | 8,342,762 | -0.08(-0.16%) |
Mar 13, 2019 | 49.18 | 49.29 | 48.32 | 49.22 | 10,915,529 | +0.34(+0.69%) |
Mar 12, 2019 | 49.39 | 49.51 | 48.26 | 48.88 | 8,360,354 | -0.43(-0.88%) |
Mar 11, 2019 | 48.05 | 49.47 | 48.02 | 49.32 | 9,191,646 | +1.48(+3.09%) |
Mar 08, 2019 | 47.51 | 47.85 | 47.20 | 47.84 | 8,883,056 | +0.00(+0.00%) |
Mar 07, 2019 | 47.77 | 48.05 | 47.04 | 47.84 | 8,482,410 | -0.12(-0.24%) |
Mar 06, 2019 | 48.06 | 48.51 | 47.70 | 47.96 | 9,020,365 | -0.01(-0.02%) |
Mar 05, 2019 | 48.27 | 48.71 | 47.67 | 47.97 | 10,156,760 | +0.90(+1.91%) |
Mar 04, 2019 | 47.31 | 47.82 | 46.72 | 47.07 | 10,563,893 | -0.16(-0.35%) |
Mar 01, 2019 | 47.63 | 47.98 | 46.52 | 47.24 | 11,809,974 | -0.60(-1.25%) |
Feb 28, 2019 | 48.33 | 48.40 | 47.79 | 47.83 | 9,829,473 | -0.48(-1.00%) |
Feb 27, 2019 | 48.83 | 48.89 | 47.86 | 48.32 | 9,437,224 | -0.66(-1.35%) |
Feb 26, 2019 | 49.24 | 49.78 | 48.94 | 48.98 | 7,125,554 | -0.28(-0.56%) |
Feb 25, 2019 | 49.64 | 49.70 | 49.12 | 49.25 | 6,450,883 | -0.11(-0.21%) |
Feb 22, 2019 | 49.44 | 49.78 | 49.09 | 49.36 | 5,650,089 | +0.04(+0.08%) |
Feb 21, 2019 | 49.05 | 49.69 | 48.96 | 49.32 | 6,904,433 | +0.23(+0.47%) |
Feb 20, 2019 | 49.03 | 49.47 | 48.45 | 49.09 | 7,824,948 | -0.56(-1.12%) |
Feb 19, 2019 | 48.86 | 50.03 | 48.86 | 49.65 | 8,250,496 | +0.71(+1.45%) |
Feb 15, 2019 | 48.76 | 49.31 | 48.45 | 48.94 | 6,776,098 | +0.57(+1.19%) |
Feb 14, 2019 | 47.97 | 48.60 | 47.87 | 48.36 | 6,032,934 | +0.07(+0.14%) |
Feb 13, 2019 | 47.95 | 48.60 | 47.79 | 48.30 | 6,006,775 | +0.50(+1.04%) |
Feb 12, 2019 | 48.73 | 48.93 | 47.79 | 47.80 | 8,661,292 | -0.69(-1.42%) |
Feb 11, 2019 | 48.49 | 48.89 | 48.48 | 48.49 | 6,974,344 | +0.13(+0.28%) |
Feb 08, 2019 | 47.97 | 48.41 | 47.83 | 48.35 | 4,651,522 | +0.06(+0.12%) |
Feb 07, 2019 | 48.23 | 48.55 | 47.87 | 48.30 | 5,922,157 | -0.11(-0.22%) |
Feb 06, 2019 | 48.07 | 48.65 | 47.77 | 48.40 | 6,497,248 | -0.02(-0.04%) |
Feb 05, 2019 | 48.26 | 48.92 | 47.91 | 48.42 | 9,108,117 | +0.19(+0.40%) |
Feb 04, 2019 | 47.89 | 48.29 | 47.48 | 48.23 | 5,588,352 | +0.40(+0.84%) |