Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.53 | 58.79 | 57.87 | 58.27 | 13,495,064 | -0.27(-0.46%) |
Apr 29, 2019 | 57.44 | 59.29 | 57.35 | 58.54 | 19,999,342 | +1.25(+2.19%) |
Apr 26, 2019 | 56.79 | 57.35 | 56.46 | 57.29 | 12,973,830 | +0.64(+1.13%) |
Apr 25, 2019 | 56.50 | 57.02 | 56.17 | 56.65 | 10,814,550 | -0.08(-0.15%) |
Apr 24, 2019 | 56.86 | 57.05 | 56.37 | 56.73 | 11,766,974 | -0.30(-0.53%) |
Apr 23, 2019 | 56.74 | 57.11 | 56.35 | 57.03 | 16,022,294 | +0.09(+0.16%) |
Apr 22, 2019 | 57.35 | 57.45 | 56.88 | 56.94 | 16,010,675 | -0.48(-0.83%) |
Apr 18, 2019 | 57.70 | 58.01 | 57.38 | 57.42 | 16,396,803 | -0.56(-0.97%) |
Apr 17, 2019 | 57.65 | 58.31 | 57.33 | 57.98 | 24,884,420 | +0.86(+1.50%) |
Apr 16, 2019 | 55.63 | 57.21 | 55.54 | 57.12 | 22,607,512 | +1.59(+2.86%) |
Apr 15, 2019 | 55.54 | 55.86 | 54.62 | 55.53 | 23,652,268 | -0.03(-0.06%) |
Apr 12, 2019 | 55.29 | 56.29 | 54.92 | 55.57 | 23,343,090 | +1.24(+2.29%) |
Apr 11, 2019 | 54.23 | 54.76 | 53.83 | 54.32 | 13,779,994 | +0.32(+0.60%) |
Apr 10, 2019 | 53.97 | 54.14 | 53.39 | 54.00 | 14,915,407 | +0.26(+0.49%) |
Apr 09, 2019 | 54.07 | 54.07 | 53.31 | 53.74 | 12,401,369 | -0.72(-1.32%) |
Apr 08, 2019 | 53.68 | 54.48 | 53.59 | 54.45 | 12,699,409 | +0.43(+0.79%) |
Apr 05, 2019 | 54.34 | 54.73 | 53.73 | 54.02 | 13,422,405 | -0.22(-0.41%) |
Apr 04, 2019 | 53.41 | 54.56 | 53.41 | 54.25 | 14,457,916 | +0.63(+1.17%) |
Apr 03, 2019 | 53.56 | 53.86 | 53.18 | 53.62 | 14,024,725 | +0.53(+0.99%) |
Apr 02, 2019 | 52.94 | 53.46 | 52.68 | 53.09 | 12,028,885 | +0.05(+0.09%) |
Apr 01, 2019 | 51.80 | 53.27 | 51.77 | 53.04 | 21,519,484 | +1.76(+3.44%) |
Mar 29, 2019 | 51.37 | 51.77 | 51.07 | 51.28 | 16,266,368 | +0.20(+0.39%) |
Mar 28, 2019 | 50.23 | 51.10 | 50.13 | 51.08 | 14,650,286 | +1.03(+2.06%) |
Mar 27, 2019 | 50.59 | 50.82 | 50.04 | 50.05 | 19,847,072 | -0.40(-0.80%) |
Mar 26, 2019 | 50.27 | 50.56 | 49.89 | 50.46 | 17,883,488 | +0.73(+1.48%) |
Mar 25, 2019 | 50.26 | 50.82 | 49.49 | 49.72 | 25,357,256 | -0.54(-1.07%) |
Mar 22, 2019 | 51.91 | 52.11 | 49.82 | 50.26 | 33,400,278 | -2.41(-4.58%) |
Mar 21, 2019 | 52.47 | 53.00 | 51.86 | 52.67 | 22,613,516 | -0.32(-0.61%) |
Mar 20, 2019 | 53.79 | 54.07 | 52.93 | 52.99 | 21,219,608 | -1.10(-2.03%) |
Mar 19, 2019 | 54.77 | 55.08 | 53.86 | 54.09 | 15,438,057 | -0.25(-0.45%) |
Mar 18, 2019 | 53.74 | 54.54 | 53.74 | 54.34 | 18,872,262 | +0.61(+1.14%) |
Mar 15, 2019 | 52.88 | 53.79 | 52.76 | 53.73 | 45,913,280 | +0.89(+1.68%) |
Mar 14, 2019 | 52.49 | 52.97 | 52.27 | 52.84 | 14,795,016 | +0.38(+0.72%) |
Mar 13, 2019 | 52.04 | 52.94 | 51.92 | 52.46 | 16,721,020 | +0.69(+1.34%) |
Mar 12, 2019 | 51.35 | 51.87 | 51.06 | 51.77 | 17,923,828 | +0.41(+0.80%) |
Mar 11, 2019 | 51.54 | 51.89 | 51.25 | 51.35 | 17,184,976 | +0.21(+0.40%) |
Mar 08, 2019 | 50.24 | 51.20 | 50.08 | 51.15 | 17,356,074 | +0.13(+0.26%) |
Mar 07, 2019 | 51.12 | 51.20 | 50.45 | 51.02 | 19,143,192 | -0.50(-0.98%) |
Mar 06, 2019 | 51.68 | 51.98 | 51.18 | 51.52 | 15,420,693 | -0.35(-0.67%) |
Mar 05, 2019 | 52.47 | 52.47 | 51.02 | 51.86 | 22,721,426 | -0.68(-1.29%) |
Mar 04, 2019 | 53.18 | 53.81 | 52.00 | 52.54 | 19,154,642 | -0.59(-1.12%) |
Mar 01, 2019 | 53.39 | 54.14 | 52.84 | 53.13 | 17,442,950 | +0.40(+0.77%) |
Feb 28, 2019 | 53.13 | 53.29 | 52.61 | 52.73 | 17,149,356 | -0.35(-0.65%) |
Feb 27, 2019 | 52.94 | 53.22 | 52.48 | 53.08 | 16,366,479 | +0.23(+0.44%) |
Feb 26, 2019 | 52.82 | 53.30 | 52.66 | 52.85 | 15,666,201 | -0.34(-0.64%) |
Feb 25, 2019 | 53.23 | 53.93 | 53.12 | 53.18 | 15,593,532 | +0.32(+0.61%) |
Feb 22, 2019 | 53.27 | 53.69 | 52.61 | 52.86 | 16,991,464 | -0.15(-0.28%) |
Feb 21, 2019 | 53.20 | 53.52 | 52.78 | 53.01 | 12,978,101 | -0.26(-0.49%) |
Feb 20, 2019 | 53.16 | 53.32 | 52.86 | 53.27 | 12,782,671 | +0.21(+0.40%) |
Feb 19, 2019 | 52.52 | 53.28 | 52.35 | 53.06 | 13,358,802 | +0.09(+0.17%) |
Feb 15, 2019 | 52.04 | 53.22 | 51.93 | 52.97 | 21,729,704 | +1.52(+2.96%) |
Feb 14, 2019 | 51.39 | 51.81 | 50.62 | 51.44 | 15,594,919 | -0.51(-0.98%) |
Feb 13, 2019 | 52.17 | 52.54 | 51.90 | 51.96 | 12,982,069 | +0.30(+0.59%) |
Feb 12, 2019 | 51.22 | 52.19 | 51.22 | 51.65 | 17,394,150 | +0.87(+1.72%) |
Feb 11, 2019 | 51.44 | 51.45 | 50.62 | 50.78 | 17,722,114 | -0.33(-0.65%) |
Feb 08, 2019 | 51.21 | 51.53 | 50.28 | 51.11 | 19,135,326 | -0.66(-1.27%) |
Feb 07, 2019 | 52.43 | 52.44 | 51.02 | 51.77 | 21,729,122 | -0.89(-1.69%) |
Feb 06, 2019 | 52.61 | 53.25 | 52.38 | 52.66 | 16,713,041 | +0.07(+0.13%) |
Feb 05, 2019 | 52.90 | 52.91 | 52.21 | 52.59 | 16,146,463 | -0.21(-0.39%) |
Feb 04, 2019 | 52.33 | 52.80 | 52.09 | 52.80 | 13,931,564 | +0.32(+0.61%) |