Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 54.16 | 54.17 | 54.16 | 54.17 | 672,897 | +0.01(+0.03%) |
Apr 29, 2019 | 54.16 | 54.17 | 54.16 | 54.16 | 434,399 | +0.02(+0.03%) |
Apr 26, 2019 | 54.15 | 54.15 | 54.14 | 54.14 | 517,891 | -0.01(-0.01%) |
Apr 25, 2019 | 54.14 | 54.15 | 54.14 | 54.15 | 796,062 | +0.02(+0.03%) |
Apr 24, 2019 | 54.12 | 54.13 | 54.12 | 54.13 | 395,309 | +0.02(+0.03%) |
Apr 23, 2019 | 54.13 | 54.13 | 54.11 | 54.11 | 623,753 | -0.01(-0.02%) |
Apr 22, 2019 | 54.12 | 54.13 | 54.11 | 54.12 | 471,163 | +0.00(+0.01%) |
Apr 18, 2019 | 54.11 | 54.12 | 54.10 | 54.12 | 495,692 | +0.01(+0.02%) |
Apr 17, 2019 | 54.10 | 54.12 | 54.09 | 54.11 | 741,841 | +0.01(+0.02%) |
Apr 16, 2019 | 54.08 | 54.09 | 54.08 | 54.09 | 727,963 | +0.01(+0.02%) |
Apr 15, 2019 | 54.08 | 54.10 | 54.08 | 54.08 | 436,786 | +0.00(+0.01%) |
Apr 12, 2019 | 54.08 | 54.08 | 54.08 | 54.08 | 776,281 | +0.00(+0.01%) |
Apr 11, 2019 | 54.07 | 54.08 | 54.07 | 54.08 | 797,059 | +0.02(+0.03%) |
Apr 10, 2019 | 54.07 | 54.08 | 54.06 | 54.06 | 815,365 | -0.00(-0.01%) |
Apr 09, 2019 | 54.07 | 54.07 | 54.06 | 54.06 | 535,446 | +0.00(+0.00%) |
Apr 08, 2019 | 54.06 | 54.07 | 54.06 | 54.06 | 589,147 | +0.01(+0.02%) |
Apr 05, 2019 | 54.05 | 54.06 | 54.05 | 54.05 | 921,903 | +0.01(+0.02%) |
Apr 04, 2019 | 54.05 | 54.05 | 54.04 | 54.04 | 682,793 | +0.01(+0.02%) |
Apr 03, 2019 | 54.05 | 54.05 | 54.03 | 54.03 | 2,053,615 | -0.01(-0.02%) |
Apr 02, 2019 | 54.04 | 54.05 | 54.03 | 54.04 | 1,209,679 | +0.00(+0.00%) |
Apr 01, 2019 | 54.03 | 54.05 | 54.03 | 54.04 | 1,969,870 | +0.00(+0.00%) |
Mar 29, 2019 | 54.04 | 54.04 | 54.03 | 54.04 | 821,899 | +0.01(+0.03%) |
Mar 28, 2019 | 54.03 | 54.04 | 54.03 | 54.03 | 1,273,207 | +0.00(+0.00%) |
Mar 27, 2019 | 54.03 | 54.03 | 54.02 | 54.03 | 656,429 | +0.00(+0.00%) |
Mar 26, 2019 | 54.03 | 54.03 | 54.02 | 54.03 | 1,333,720 | +0.00(+0.00%) |
Mar 25, 2019 | 54.00 | 54.03 | 54.00 | 54.03 | 856,320 | +0.03(+0.05%) |
Mar 22, 2019 | 53.99 | 54.00 | 53.98 | 54.00 | 829,188 | +0.01(+0.02%) |
Mar 21, 2019 | 53.99 | 53.99 | 53.98 | 53.99 | 607,902 | +0.01(+0.02%) |
Mar 20, 2019 | 53.97 | 53.98 | 53.97 | 53.98 | 434,134 | +0.02(+0.03%) |
Mar 19, 2019 | 53.97 | 53.98 | 53.96 | 53.96 | 840,781 | +0.00(+0.00%) |
Mar 18, 2019 | 53.97 | 53.98 | 53.96 | 53.96 | 532,596 | +0.00(+0.00%) |
Mar 15, 2019 | 53.96 | 53.97 | 53.94 | 53.96 | 873,233 | +0.01(+0.02%) |
Mar 14, 2019 | 53.94 | 53.96 | 53.94 | 53.95 | 705,965 | +0.01(+0.02%) |
Mar 13, 2019 | 53.95 | 53.96 | 53.94 | 53.94 | 699,394 | +0.00(+0.01%) |
Mar 12, 2019 | 53.94 | 53.95 | 53.94 | 53.94 | 740,386 | +0.00(+0.01%) |
Mar 11, 2019 | 53.94 | 53.95 | 53.94 | 53.94 | 379,914 | +0.00(+0.00%) |
Mar 08, 2019 | 53.94 | 53.94 | 53.93 | 53.94 | 996,805 | +0.00(+0.00%) |
Mar 07, 2019 | 53.93 | 53.94 | 53.92 | 53.94 | 642,862 | +0.01(+0.02%) |
Mar 06, 2019 | 53.92 | 53.93 | 53.91 | 53.93 | 1,014,452 | +0.01(+0.02%) |
Mar 05, 2019 | 53.92 | 53.93 | 53.91 | 53.92 | 928,781 | +0.01(+0.02%) |
Mar 04, 2019 | 53.92 | 53.92 | 53.90 | 53.91 | 983,613 | +0.00(+0.00%) |
Mar 01, 2019 | 53.91 | 53.91 | 53.89 | 53.91 | 3,163,149 | +0.01(+0.02%) |
Feb 28, 2019 | 53.89 | 53.91 | 53.88 | 53.90 | 1,128,446 | +0.03(+0.06%) |
Feb 27, 2019 | 53.88 | 53.88 | 53.87 | 53.87 | 517,357 | +0.01(+0.02%) |
Feb 26, 2019 | 53.88 | 53.88 | 53.86 | 53.86 | 1,311,405 | -0.01(-0.02%) |
Feb 25, 2019 | 53.88 | 53.88 | 53.86 | 53.87 | 1,115,827 | +0.01(+0.02%) |
Feb 22, 2019 | 53.87 | 53.87 | 53.86 | 53.86 | 1,120,058 | +0.01(+0.02%) |
Feb 21, 2019 | 53.87 | 53.87 | 53.85 | 53.85 | 692,848 | -0.01(-0.02%) |
Feb 20, 2019 | 53.84 | 53.87 | 53.84 | 53.86 | 677,898 | +0.01(+0.02%) |
Feb 19, 2019 | 53.86 | 53.86 | 53.84 | 53.85 | 980,142 | +0.01(+0.02%) |
Feb 15, 2019 | 53.84 | 53.85 | 53.82 | 53.84 | 951,977 | +0.01(+0.02%) |
Feb 14, 2019 | 53.83 | 53.84 | 53.82 | 53.83 | 637,097 | +0.02(+0.03%) |
Feb 13, 2019 | 53.82 | 53.83 | 53.80 | 53.81 | 1,059,964 | +0.00(+0.00%) |
Feb 12, 2019 | 53.82 | 53.83 | 53.81 | 53.81 | 731,933 | +0.00(+0.00%) |
Feb 11, 2019 | 53.81 | 53.83 | 53.80 | 53.81 | 834,090 | +0.02(+0.03%) |
Feb 08, 2019 | 53.80 | 53.82 | 53.80 | 53.80 | 791,252 | -0.01(-0.02%) |
Feb 07, 2019 | 53.79 | 53.80 | 53.78 | 53.80 | 1,722,813 | +0.02(+0.03%) |
Feb 06, 2019 | 53.79 | 53.79 | 53.77 | 53.79 | 1,160,424 | +0.02(+0.03%) |
Feb 05, 2019 | 53.78 | 53.80 | 53.77 | 53.77 | 1,294,623 | -0.02(-0.03%) |
Feb 04, 2019 | 53.76 | 53.79 | 53.76 | 53.79 | 2,147,005 | +0.03(+0.05%) |