Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 55.24 | 55.39 | 55.17 | 55.31 | 6,804 | +0.04(+0.08%) |
Apr 29, 2019 | 55.15 | 55.35 | 55.04 | 55.27 | 8,430 | +0.22(+0.40%) |
Apr 26, 2019 | 54.88 | 55.11 | 54.88 | 55.05 | 8,573 | +0.21(+0.38%) |
Apr 25, 2019 | 54.69 | 54.87 | 54.63 | 54.84 | 17,193 | +0.03(+0.06%) |
Apr 24, 2019 | 54.95 | 55.00 | 54.75 | 54.81 | 37,988 | -0.38(-0.69%) |
Apr 23, 2019 | 54.97 | 55.24 | 54.97 | 55.19 | 15,551 | +0.12(+0.21%) |
Apr 22, 2019 | 55.11 | 55.15 | 55.03 | 55.07 | 302,076 | -0.13(-0.23%) |
Apr 18, 2019 | 55.34 | 55.35 | 55.17 | 55.20 | 50,296 | -0.03(-0.05%) |
Apr 17, 2019 | 55.39 | 55.39 | 55.19 | 55.23 | 33,452 | -0.10(-0.17%) |
Apr 16, 2019 | 55.49 | 55.49 | 55.26 | 55.32 | 61,615 | +0.18(+0.33%) |
Apr 15, 2019 | 55.28 | 55.28 | 55.07 | 55.14 | 7,403 | -0.04(-0.08%) |
Apr 12, 2019 | 55.17 | 55.18 | 55.06 | 55.18 | 6,972 | +0.24(+0.45%) |
Apr 11, 2019 | 55.03 | 55.07 | 54.84 | 54.94 | 28,241 | -0.08(-0.15%) |
Apr 10, 2019 | 54.89 | 55.14 | 54.89 | 55.02 | 6,445 | +0.18(+0.32%) |
Apr 09, 2019 | 54.98 | 54.98 | 54.78 | 54.84 | 15,709 | -0.29(-0.52%) |
Apr 08, 2019 | 55.20 | 55.20 | 55.03 | 55.13 | 11,560 | +0.01(+0.02%) |
Apr 05, 2019 | 55.02 | 55.16 | 55.00 | 55.12 | 22,290 | +0.01(+0.03%) |
Apr 04, 2019 | 55.00 | 55.15 | 54.96 | 55.10 | 16,069 | -0.16(-0.29%) |
Apr 03, 2019 | 55.25 | 55.38 | 55.08 | 55.26 | 24,140 | +0.33(+0.61%) |
Apr 02, 2019 | 54.91 | 54.98 | 54.71 | 54.93 | 13,095 | -0.05(-0.10%) |
Apr 01, 2019 | 54.76 | 54.98 | 54.76 | 54.98 | 17,316 | +0.50(+0.92%) |
Mar 29, 2019 | 54.51 | 54.51 | 54.22 | 54.48 | 19,204 | +0.19(+0.35%) |
Mar 28, 2019 | 54.34 | 54.41 | 54.13 | 54.29 | 14,397 | -0.05(-0.10%) |
Mar 27, 2019 | 54.33 | 54.38 | 54.10 | 54.34 | 13,242 | +0.04(+0.07%) |
Mar 26, 2019 | 54.39 | 54.46 | 54.25 | 54.31 | 7,003 | +0.30(+0.55%) |
Mar 25, 2019 | 53.91 | 54.06 | 53.87 | 54.01 | 21,073 | +0.11(+0.21%) |
Mar 22, 2019 | 54.28 | 54.28 | 53.85 | 53.89 | 46,752 | -0.84(-1.53%) |
Mar 21, 2019 | 54.52 | 54.82 | 54.52 | 54.73 | 7,595 | +0.01(+0.02%) |
Mar 20, 2019 | 54.54 | 54.97 | 54.32 | 54.72 | 37,348 | +0.06(+0.10%) |
Mar 19, 2019 | 54.90 | 54.95 | 54.63 | 54.66 | 17,883 | +0.05(+0.08%) |
Mar 18, 2019 | 54.60 | 54.65 | 54.48 | 54.62 | 37,524 | +0.07(+0.13%) |
Mar 15, 2019 | 54.23 | 54.54 | 54.23 | 54.54 | 11,659 | +0.63(+1.16%) |
Mar 14, 2019 | 53.86 | 54.07 | 53.86 | 53.92 | 30,172 | -0.05(-0.08%) |
Mar 13, 2019 | 53.81 | 54.01 | 53.69 | 53.96 | 51,310 | +0.42(+0.78%) |
Mar 12, 2019 | 53.56 | 53.60 | 53.44 | 53.55 | 75,230 | -0.03(-0.05%) |
Mar 11, 2019 | 53.28 | 53.57 | 53.28 | 53.57 | 11,669 | +0.39(+0.74%) |
Mar 08, 2019 | 52.89 | 53.19 | 52.87 | 53.18 | 26,862 | +0.11(+0.21%) |
Mar 07, 2019 | 53.56 | 53.56 | 53.06 | 53.07 | 7,720 | -0.64(-1.20%) |
Mar 06, 2019 | 53.91 | 53.91 | 53.66 | 53.71 | 136,401 | -0.18(-0.34%) |
Mar 05, 2019 | 53.68 | 53.94 | 53.66 | 53.90 | 23,349 | +0.17(+0.31%) |
Mar 04, 2019 | 53.93 | 53.93 | 53.52 | 53.73 | 78,926 | -0.26(-0.49%) |
Mar 01, 2019 | 53.93 | 53.99 | 53.76 | 53.99 | 75,330 | +0.30(+0.56%) |
Feb 28, 2019 | 53.78 | 53.80 | 53.69 | 53.69 | 6,618 | -0.08(-0.16%) |
Feb 27, 2019 | 53.78 | 53.87 | 53.70 | 53.77 | 12,292 | -0.26(-0.49%) |
Feb 26, 2019 | 53.91 | 54.12 | 53.80 | 54.04 | 24,837 | +0.30(+0.55%) |
Feb 25, 2019 | 53.84 | 53.84 | 53.64 | 53.74 | 10,406 | +0.14(+0.26%) |
Feb 22, 2019 | 53.63 | 53.70 | 53.55 | 53.60 | 9,602 | +0.23(+0.42%) |
Feb 21, 2019 | 53.58 | 53.58 | 53.36 | 53.37 | 8,587 | -0.18(-0.34%) |
Feb 20, 2019 | 53.41 | 53.70 | 53.41 | 53.56 | 16,659 | +0.21(+0.39%) |
Feb 19, 2019 | 53.07 | 53.48 | 53.07 | 53.35 | 16,011 | +0.25(+0.46%) |
Feb 15, 2019 | 52.90 | 53.12 | 52.90 | 53.10 | 9,259 | +0.54(+1.03%) |
Feb 14, 2019 | 52.49 | 52.73 | 52.40 | 52.56 | 31,375 | +0.11(+0.21%) |
Feb 13, 2019 | 52.47 | 52.58 | 52.41 | 52.45 | 17,882 | -0.03(-0.06%) |
Feb 12, 2019 | 52.37 | 52.50 | 52.31 | 52.48 | 18,734 | +0.51(+0.98%) |
Feb 11, 2019 | 52.02 | 52.10 | 51.87 | 51.97 | 80,305 | -0.14(-0.27%) |
Feb 08, 2019 | 51.83 | 52.11 | 51.79 | 52.11 | 51,554 | -0.01(-0.02%) |
Feb 07, 2019 | 52.32 | 52.36 | 51.99 | 52.12 | 27,670 | -0.43(-0.82%) |
Feb 06, 2019 | 52.82 | 52.83 | 52.55 | 52.55 | 17,827 | -0.38(-0.73%) |
Feb 05, 2019 | 52.81 | 53.02 | 52.79 | 52.93 | 30,192 | +0.47(+0.90%) |
Feb 04, 2019 | 52.42 | 52.63 | 52.32 | 52.46 | 327,933 | -0.03(-0.05%) |