Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.51 | 59.58 | 59.01 | 59.44 | 3,511,127 | -0.13(-0.22%) |
Apr 29, 2019 | 59.47 | 59.79 | 59.47 | 59.57 | 43,394 | +0.14(+0.24%) |
Apr 26, 2019 | 59.12 | 59.43 | 59.01 | 59.43 | 49,976 | +0.32(+0.54%) |
Apr 25, 2019 | 59.26 | 59.33 | 58.73 | 59.11 | 46,195 | -0.27(-0.46%) |
Apr 24, 2019 | 59.42 | 59.70 | 59.38 | 59.38 | 52,817 | +0.07(+0.13%) |
Apr 23, 2019 | 58.88 | 59.37 | 58.88 | 59.31 | 91,563 | +0.50(+0.84%) |
Apr 22, 2019 | 58.77 | 58.92 | 58.75 | 58.81 | 263,914 | -0.06(-0.10%) |
Apr 18, 2019 | 58.96 | 59.00 | 58.68 | 58.87 | 107,978 | +0.07(+0.13%) |
Apr 17, 2019 | 59.18 | 59.28 | 58.73 | 58.80 | 43,616 | +0.17(+0.29%) |
Apr 16, 2019 | 58.12 | 58.66 | 58.12 | 58.63 | 86,362 | +0.59(+1.01%) |
Apr 15, 2019 | 58.13 | 58.25 | 57.90 | 58.04 | 27,532 | -0.11(-0.19%) |
Apr 12, 2019 | 57.96 | 58.18 | 57.92 | 58.15 | 35,743 | +0.69(+1.20%) |
Apr 11, 2019 | 57.53 | 57.63 | 57.29 | 57.46 | 69,068 | -0.01(-0.02%) |
Apr 10, 2019 | 57.13 | 57.47 | 57.05 | 57.47 | 85,001 | +0.41(+0.72%) |
Apr 09, 2019 | 57.33 | 57.33 | 56.97 | 57.06 | 42,574 | -0.50(-0.88%) |
Apr 08, 2019 | 57.24 | 57.57 | 57.23 | 57.56 | 33,028 | +0.20(+0.34%) |
Apr 05, 2019 | 57.20 | 57.45 | 57.20 | 57.37 | 49,548 | +0.30(+0.52%) |
Apr 04, 2019 | 56.89 | 57.15 | 56.85 | 57.07 | 62,775 | +0.16(+0.28%) |
Apr 03, 2019 | 56.94 | 57.10 | 56.72 | 56.91 | 59,634 | +0.20(+0.35%) |
Apr 02, 2019 | 56.61 | 56.74 | 56.52 | 56.71 | 56,408 | +0.15(+0.26%) |
Apr 01, 2019 | 56.14 | 56.63 | 56.14 | 56.56 | 121,683 | +0.84(+1.51%) |
Mar 29, 2019 | 55.66 | 55.78 | 55.54 | 55.72 | 81,331 | +0.36(+0.66%) |
Mar 28, 2019 | 55.07 | 55.40 | 54.98 | 55.36 | 84,079 | +0.37(+0.68%) |
Mar 27, 2019 | 55.14 | 55.36 | 54.70 | 54.98 | 844,007 | -0.14(-0.25%) |
Mar 26, 2019 | 55.09 | 55.37 | 54.85 | 55.12 | 5,150,267 | +0.40(+0.73%) |
Mar 25, 2019 | 54.70 | 55.05 | 54.41 | 54.72 | 85,863 | -0.06(-0.10%) |
Mar 22, 2019 | 55.84 | 56.03 | 54.78 | 54.78 | 135,053 | -1.43(-2.54%) |
Mar 21, 2019 | 55.41 | 56.33 | 55.41 | 56.21 | 99,508 | +0.61(+1.09%) |
Mar 20, 2019 | 55.96 | 56.09 | 55.49 | 55.60 | 91,597 | -0.46(-0.82%) |
Mar 19, 2019 | 56.35 | 56.52 | 55.88 | 56.06 | 90,019 | -0.16(-0.28%) |
Mar 18, 2019 | 55.90 | 56.35 | 55.90 | 56.22 | 64,034 | +0.37(+0.65%) |
Mar 15, 2019 | 55.49 | 55.95 | 55.49 | 55.85 | 78,721 | +0.33(+0.59%) |
Mar 14, 2019 | 55.44 | 55.58 | 55.32 | 55.52 | 59,692 | +0.13(+0.24%) |
Mar 13, 2019 | 55.05 | 55.66 | 55.05 | 55.39 | 90,587 | +0.41(+0.75%) |
Mar 12, 2019 | 54.83 | 55.09 | 54.80 | 54.98 | 66,155 | +0.19(+0.34%) |
Mar 11, 2019 | 54.27 | 54.83 | 54.27 | 54.80 | 128,621 | +0.61(+1.12%) |
Mar 08, 2019 | 54.00 | 54.19 | 53.80 | 54.19 | 98,884 | -0.22(-0.41%) |
Mar 07, 2019 | 54.85 | 54.85 | 54.27 | 54.41 | 86,086 | -0.59(-1.07%) |
Mar 06, 2019 | 55.40 | 55.42 | 54.98 | 55.00 | 48,063 | -0.39(-0.71%) |
Mar 05, 2019 | 55.51 | 55.58 | 55.29 | 55.39 | 83,376 | -0.13(-0.24%) |
Mar 04, 2019 | 55.98 | 56.04 | 55.04 | 55.52 | 77,067 | -0.24(-0.43%) |
Mar 01, 2019 | 55.95 | 56.09 | 55.58 | 55.77 | 58,451 | +0.22(+0.40%) |
Feb 28, 2019 | 55.78 | 55.78 | 55.52 | 55.54 | 67,865 | -0.48(-0.85%) |
Feb 27, 2019 | 55.94 | 56.16 | 55.78 | 56.02 | 75,527 | +0.00(+0.00%) |
Feb 26, 2019 | 55.98 | 56.30 | 55.98 | 56.02 | 71,408 | -0.04(-0.07%) |
Feb 25, 2019 | 56.34 | 56.49 | 56.06 | 56.06 | 54,540 | +0.03(+0.05%) |
Feb 22, 2019 | 55.87 | 56.11 | 55.82 | 56.03 | 87,837 | +0.31(+0.55%) |
Feb 21, 2019 | 55.84 | 55.97 | 55.52 | 55.72 | 109,935 | -0.20(-0.35%) |
Feb 20, 2019 | 55.79 | 56.09 | 55.76 | 55.92 | 287,252 | +0.11(+0.20%) |
Feb 19, 2019 | 55.47 | 55.96 | 55.44 | 55.80 | 163,416 | +0.12(+0.22%) |
Feb 15, 2019 | 55.30 | 55.69 | 55.30 | 55.68 | 216,752 | +0.64(+1.17%) |
Feb 14, 2019 | 54.81 | 55.26 | 54.72 | 55.04 | 145,469 | -0.03(-0.05%) |
Feb 13, 2019 | 54.93 | 55.22 | 54.93 | 55.07 | 794,137 | +0.33(+0.60%) |
Feb 12, 2019 | 54.41 | 54.96 | 54.41 | 54.74 | 5,150,821 | +0.65(+1.21%) |
Feb 11, 2019 | 54.02 | 54.19 | 54.01 | 54.09 | 83,164 | +0.16(+0.29%) |
Feb 08, 2019 | 53.72 | 53.93 | 53.49 | 53.93 | 43,436 | +0.00(+0.00%) |
Feb 07, 2019 | 54.19 | 54.27 | 53.60 | 53.93 | 37,424 | -0.50(-0.92%) |
Feb 06, 2019 | 54.33 | 54.55 | 54.30 | 54.43 | 62,318 | +0.05(+0.09%) |
Feb 05, 2019 | 54.16 | 54.47 | 54.14 | 54.39 | 78,152 | +0.28(+0.52%) |
Feb 04, 2019 | 53.72 | 54.11 | 53.68 | 54.11 | 52,077 | +0.32(+0.59%) |