Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.04 | 77.47 | 76.22 | 76.29 | 19,837,572 | -0.99(-1.28%) |
Apr 29, 2019 | 76.53 | 77.93 | 76.03 | 77.28 | 20,239,846 | +0.54(+0.70%) |
Apr 26, 2019 | 74.85 | 76.84 | 74.59 | 76.74 | 21,293,534 | +1.39(+1.85%) |
Apr 25, 2019 | 76.32 | 76.46 | 74.85 | 75.35 | 23,395,424 | -1.56(-2.03%) |
Apr 24, 2019 | 77.09 | 78.50 | 75.55 | 76.91 | 45,482,592 | -0.24(-0.31%) |
Apr 23, 2019 | 74.31 | 77.91 | 73.76 | 77.15 | 64,309,220 | +4.54(+6.26%) |
Apr 22, 2019 | 70.71 | 73.07 | 70.27 | 72.60 | 37,576,160 | +1.84(+2.60%) |
Apr 18, 2019 | 69.73 | 71.04 | 69.11 | 70.76 | 46,990,288 | +0.72(+1.02%) |
Apr 17, 2019 | 69.81 | 73.09 | 67.75 | 70.04 | 176,121,168 | +7.64(+12.25%) |
Apr 16, 2019 | 50.89 | 62.91 | 50.74 | 62.40 | 97,684,320 | +11.75(+23.21%) |
Apr 15, 2019 | 50.61 | 51.08 | 50.51 | 50.65 | 12,094,191 | +0.20(+0.40%) |
Apr 12, 2019 | 49.85 | 50.64 | 49.66 | 50.44 | 15,222,892 | +0.93(+1.88%) |
Apr 11, 2019 | 49.99 | 50.40 | 49.41 | 49.51 | 15,696,076 | -0.38(-0.76%) |
Apr 10, 2019 | 51.12 | 51.25 | 49.69 | 49.89 | 18,037,450 | -0.98(-1.93%) |
Apr 09, 2019 | 50.99 | 51.07 | 50.51 | 50.88 | 13,224,114 | -0.28(-0.55%) |
Apr 08, 2019 | 51.19 | 51.81 | 50.94 | 51.16 | 10,095,040 | -0.20(-0.40%) |
Apr 05, 2019 | 51.36 | 51.54 | 51.09 | 51.36 | 13,923,412 | +0.12(+0.22%) |
Apr 04, 2019 | 51.15 | 51.91 | 51.10 | 51.25 | 11,182,811 | +0.16(+0.31%) |
Apr 03, 2019 | 51.55 | 51.63 | 50.65 | 51.09 | 13,055,566 | -0.36(-0.71%) |
Apr 02, 2019 | 51.36 | 51.84 | 51.07 | 51.45 | 8,591,712 | +0.25(+0.48%) |
Apr 01, 2019 | 51.05 | 51.51 | 50.58 | 51.20 | 13,773,468 | +0.69(+1.37%) |
Mar 29, 2019 | 50.49 | 50.98 | 50.43 | 50.51 | 9,629,254 | +0.43(+0.85%) |
Mar 28, 2019 | 50.51 | 50.83 | 49.90 | 50.09 | 12,491,401 | -0.32(-0.63%) |
Mar 27, 2019 | 50.80 | 51.08 | 49.88 | 50.41 | 13,472,094 | -0.97(-1.88%) |
Mar 26, 2019 | 50.62 | 51.72 | 50.19 | 51.37 | 18,119,902 | +1.20(+2.40%) |
Mar 25, 2019 | 50.12 | 50.43 | 49.66 | 50.17 | 7,823,571 | -0.16(-0.32%) |
Mar 22, 2019 | 51.09 | 51.45 | 50.27 | 50.33 | 11,564,815 | -0.84(-1.64%) |
Mar 21, 2019 | 50.69 | 51.62 | 50.66 | 51.17 | 22,062,330 | +0.54(+1.07%) |
Mar 20, 2019 | 50.51 | 51.10 | 50.27 | 50.63 | 9,930,913 | +0.17(+0.33%) |
Mar 19, 2019 | 50.64 | 51.09 | 50.29 | 50.46 | 10,571,598 | +0.12(+0.25%) |
Mar 18, 2019 | 50.15 | 50.66 | 49.99 | 50.34 | 14,778,139 | +0.20(+0.41%) |
Mar 15, 2019 | 48.72 | 50.79 | 48.64 | 50.13 | 31,595,674 | +1.06(+2.17%) |
Mar 14, 2019 | 49.19 | 49.49 | 48.94 | 49.07 | 8,248,998 | +0.01(+0.02%) |
Mar 13, 2019 | 48.74 | 49.55 | 48.72 | 49.06 | 10,384,764 | +0.49(+1.00%) |
Mar 12, 2019 | 48.41 | 48.99 | 48.31 | 48.57 | 10,809,550 | +0.43(+0.90%) |
Mar 11, 2019 | 47.58 | 48.49 | 47.52 | 48.14 | 12,124,160 | +0.73(+1.53%) |
Mar 08, 2019 | 47.34 | 47.50 | 46.97 | 47.41 | 11,422,222 | -0.44(-0.93%) |
Mar 07, 2019 | 48.56 | 48.76 | 47.48 | 47.86 | 15,430,519 | -0.68(-1.41%) |
Mar 06, 2019 | 47.73 | 49.12 | 47.59 | 48.54 | 23,166,174 | +1.31(+2.78%) |
Mar 05, 2019 | 47.19 | 47.47 | 47.02 | 47.23 | 11,520,060 | +0.14(+0.30%) |
Mar 04, 2019 | 47.79 | 47.89 | 46.63 | 47.09 | 16,013,419 | -0.37(-0.77%) |
Mar 01, 2019 | 47.28 | 47.63 | 47.03 | 47.46 | 14,458,217 | +0.71(+1.52%) |
Feb 28, 2019 | 46.40 | 47.07 | 46.15 | 46.75 | 21,700,208 | +0.31(+0.66%) |
Feb 27, 2019 | 46.36 | 46.52 | 45.77 | 46.44 | 11,906,159 | +0.01(+0.02%) |
Feb 26, 2019 | 46.47 | 46.60 | 45.77 | 46.43 | 12,980,845 | +0.03(+0.08%) |
Feb 25, 2019 | 47.09 | 47.25 | 46.32 | 46.40 | 17,512,598 | -0.11(-0.24%) |
Feb 22, 2019 | 46.13 | 46.54 | 46.09 | 46.51 | 15,298,139 | +0.67(+1.47%) |
Feb 21, 2019 | 45.97 | 46.05 | 45.44 | 45.84 | 8,938,490 | -0.09(-0.19%) |
Feb 20, 2019 | 45.75 | 46.33 | 45.64 | 45.92 | 14,690,206 | +0.39(+0.85%) |
Feb 19, 2019 | 45.53 | 45.95 | 45.31 | 45.54 | 9,429,966 | +0.03(+0.06%) |
Feb 15, 2019 | 45.60 | 45.84 | 45.18 | 45.51 | 13,979,094 | +0.36(+0.80%) |
Feb 14, 2019 | 45.09 | 45.32 | 44.73 | 45.15 | 20,436,648 | -0.02(-0.04%) |
Feb 13, 2019 | 45.53 | 45.96 | 45.14 | 45.17 | 12,567,303 | -0.06(-0.14%) |
Feb 12, 2019 | 44.92 | 45.69 | 44.66 | 45.23 | 18,997,616 | +0.73(+1.63%) |
Feb 11, 2019 | 44.26 | 44.92 | 44.11 | 44.50 | 11,386,831 | +0.47(+1.07%) |
Feb 08, 2019 | 43.99 | 44.37 | 43.70 | 44.03 | 14,232,418 | -0.23(-0.51%) |
Feb 07, 2019 | 44.50 | 44.76 | 44.01 | 44.26 | 12,130,254 | -0.48(-1.08%) |
Feb 06, 2019 | 44.60 | 45.20 | 44.59 | 44.74 | 12,617,351 | +0.32(+0.73%) |
Feb 05, 2019 | 43.54 | 44.72 | 43.53 | 44.42 | 17,647,740 | +0.91(+2.09%) |
Feb 04, 2019 | 43.52 | 43.60 | 43.31 | 43.51 | 12,408,428 | +0.07(+0.16%) |