Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.52 | 57.05 | 56.12 | 56.93 | 2,693,129 | +0.27(+0.49%) |
Apr 29, 2019 | 56.52 | 56.84 | 56.38 | 56.66 | 2,439,040 | +0.04(+0.08%) |
Apr 26, 2019 | 55.89 | 56.87 | 55.89 | 56.61 | 1,510,368 | +0.91(+1.64%) |
Apr 25, 2019 | 54.95 | 55.88 | 54.73 | 55.70 | 1,532,601 | +0.26(+0.46%) |
Apr 24, 2019 | 54.45 | 55.46 | 54.32 | 55.44 | 1,872,716 | +1.09(+2.01%) |
Apr 23, 2019 | 54.24 | 54.35 | 53.50 | 54.35 | 1,785,740 | +0.11(+0.20%) |
Apr 22, 2019 | 54.54 | 55.28 | 54.14 | 54.24 | 2,133,305 | -0.21(-0.39%) |
Apr 18, 2019 | 52.95 | 54.57 | 52.93 | 54.46 | 2,162,388 | +1.76(+3.33%) |
Apr 17, 2019 | 52.85 | 53.34 | 52.52 | 52.70 | 1,148,415 | -0.10(-0.18%) |
Apr 16, 2019 | 53.62 | 53.90 | 52.71 | 52.80 | 1,997,091 | -0.82(-1.52%) |
Apr 15, 2019 | 53.44 | 53.76 | 53.22 | 53.62 | 1,116,916 | +0.42(+0.78%) |
Apr 12, 2019 | 53.44 | 54.05 | 53.11 | 53.20 | 822,043 | -0.08(-0.15%) |
Apr 11, 2019 | 53.06 | 53.85 | 52.97 | 53.28 | 1,650,575 | +0.59(+1.13%) |
Apr 10, 2019 | 52.77 | 52.92 | 52.12 | 52.68 | 1,894,972 | -0.13(-0.25%) |
Apr 09, 2019 | 53.46 | 53.67 | 52.53 | 52.82 | 1,610,751 | -1.10(-2.04%) |
Apr 08, 2019 | 53.53 | 54.11 | 53.53 | 53.92 | 1,321,006 | +0.14(+0.26%) |
Apr 05, 2019 | 53.89 | 54.10 | 53.34 | 53.77 | 1,205,160 | -0.12(-0.21%) |
Apr 04, 2019 | 53.26 | 54.02 | 53.07 | 53.89 | 1,521,334 | +0.82(+1.54%) |
Apr 03, 2019 | 53.30 | 53.57 | 52.66 | 53.07 | 1,683,300 | -0.28(-0.52%) |
Apr 02, 2019 | 53.59 | 53.64 | 53.07 | 53.35 | 1,247,992 | -0.20(-0.36%) |
Apr 01, 2019 | 53.18 | 53.80 | 53.07 | 53.54 | 1,503,305 | +0.64(+1.21%) |
Mar 29, 2019 | 52.94 | 53.42 | 52.72 | 52.91 | 2,081,887 | +0.34(+0.64%) |
Mar 28, 2019 | 52.68 | 52.95 | 52.45 | 52.57 | 1,549,449 | -0.02(-0.03%) |
Mar 27, 2019 | 52.60 | 53.01 | 52.13 | 52.59 | 1,572,448 | -0.17(-0.32%) |
Mar 26, 2019 | 52.41 | 52.75 | 52.22 | 52.75 | 1,460,742 | +0.65(+1.24%) |
Mar 25, 2019 | 52.65 | 52.79 | 52.11 | 52.11 | 1,396,676 | -0.62(-1.18%) |
Mar 22, 2019 | 53.52 | 53.52 | 52.72 | 52.73 | 1,381,272 | -1.21(-2.24%) |
Mar 21, 2019 | 52.75 | 53.93 | 52.73 | 53.93 | 1,444,641 | +0.92(+1.74%) |
Mar 20, 2019 | 53.68 | 53.77 | 52.52 | 53.01 | 2,494,853 | -0.88(-1.63%) |
Mar 19, 2019 | 54.21 | 54.49 | 53.63 | 53.89 | 1,806,694 | -0.17(-0.31%) |
Mar 18, 2019 | 54.09 | 54.34 | 53.80 | 54.06 | 1,237,966 | +0.12(+0.21%) |
Mar 15, 2019 | 53.65 | 54.58 | 53.60 | 53.94 | 2,750,368 | +0.29(+0.55%) |
Mar 14, 2019 | 53.72 | 53.98 | 53.48 | 53.65 | 2,377,548 | -0.09(-0.17%) |
Mar 13, 2019 | 53.45 | 54.26 | 53.36 | 53.74 | 2,377,129 | +0.34(+0.63%) |
Mar 12, 2019 | 53.39 | 53.68 | 53.18 | 53.40 | 1,230,893 | +0.10(+0.18%) |
Mar 11, 2019 | 52.80 | 53.45 | 52.57 | 53.30 | 1,285,911 | +0.58(+1.09%) |
Mar 08, 2019 | 53.29 | 53.37 | 52.61 | 52.73 | 1,123,756 | -0.52(-0.98%) |
Mar 07, 2019 | 53.39 | 53.45 | 52.99 | 53.25 | 1,750,788 | -0.11(-0.20%) |
Mar 06, 2019 | 54.25 | 54.48 | 53.08 | 53.36 | 1,829,506 | -0.82(-1.52%) |
Mar 05, 2019 | 54.10 | 54.47 | 53.64 | 54.18 | 1,925,689 | -0.14(-0.26%) |
Mar 04, 2019 | 54.41 | 54.71 | 53.75 | 54.32 | 1,792,796 | -0.14(-0.26%) |
Mar 01, 2019 | 54.58 | 55.12 | 54.38 | 54.47 | 2,365,673 | +0.14(+0.26%) |
Feb 28, 2019 | 54.07 | 54.88 | 53.88 | 54.32 | 1,909,112 | +0.48(+0.90%) |
Feb 27, 2019 | 53.58 | 54.04 | 53.46 | 53.84 | 2,846,237 | +0.06(+0.11%) |
Feb 26, 2019 | 53.90 | 54.06 | 53.64 | 53.78 | 1,284,055 | +0.00(+0.00%) |
Feb 25, 2019 | 54.84 | 54.84 | 53.78 | 53.78 | 2,728,573 | -0.78(-1.44%) |
Feb 22, 2019 | 54.19 | 54.68 | 53.30 | 54.56 | 1,394,037 | -0.13(-0.24%) |
Feb 21, 2019 | 54.27 | 55.23 | 53.81 | 54.69 | 1,617,740 | +0.61(+1.12%) |
Feb 20, 2019 | 53.71 | 55.65 | 53.71 | 54.09 | 3,507,958 | +0.25(+0.46%) |
Feb 19, 2019 | 53.44 | 54.05 | 53.03 | 53.84 | 1,855,694 | +0.18(+0.33%) |
Feb 15, 2019 | 53.21 | 53.88 | 52.95 | 53.66 | 1,835,788 | +0.94(+1.79%) |
Feb 14, 2019 | 52.31 | 53.17 | 52.26 | 52.72 | 2,709,983 | +0.14(+0.27%) |
Feb 13, 2019 | 52.08 | 52.65 | 51.47 | 52.58 | 5,596,293 | +0.43(+0.83%) |
Feb 12, 2019 | 53.05 | 54.62 | 51.99 | 52.15 | 8,665,728 | -5.44(-9.44%) |
Feb 11, 2019 | 57.37 | 57.61 | 56.92 | 57.58 | 2,845,082 | +0.37(+0.65%) |
Feb 08, 2019 | 57.64 | 57.92 | 56.79 | 57.21 | 1,910,813 | -0.56(-0.96%) |
Feb 07, 2019 | 57.84 | 58.25 | 57.44 | 57.77 | 1,350,958 | -0.09(-0.15%) |
Feb 06, 2019 | 58.34 | 58.75 | 57.35 | 57.86 | 1,636,376 | -0.74(-1.26%) |
Feb 05, 2019 | 58.37 | 59.24 | 58.07 | 58.60 | 2,052,483 | +0.58(+1.00%) |
Feb 04, 2019 | 58.08 | 58.29 | 57.59 | 58.02 | 1,314,535 | -0.13(-0.23%) |