Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.53 | 57.06 | 56.13 | 56.95 | 2,692,399 | +0.27(+0.49%) |
Apr 29, 2019 | 56.53 | 56.86 | 56.40 | 56.67 | 2,438,379 | +0.04(+0.08%) |
Apr 26, 2019 | 55.90 | 56.89 | 55.90 | 56.63 | 1,509,959 | +0.91(+1.64%) |
Apr 25, 2019 | 54.97 | 55.89 | 54.75 | 55.71 | 1,532,186 | +0.26(+0.46%) |
Apr 24, 2019 | 54.46 | 55.48 | 54.33 | 55.46 | 1,872,208 | +1.09(+2.01%) |
Apr 23, 2019 | 54.25 | 54.37 | 53.51 | 54.37 | 1,785,256 | +0.11(+0.20%) |
Apr 22, 2019 | 54.55 | 55.30 | 54.15 | 54.26 | 2,132,727 | -0.21(-0.39%) |
Apr 18, 2019 | 52.96 | 54.59 | 52.95 | 54.47 | 2,161,802 | +1.76(+3.33%) |
Apr 17, 2019 | 52.87 | 53.35 | 52.54 | 52.72 | 1,148,104 | -0.10(-0.18%) |
Apr 16, 2019 | 53.63 | 53.91 | 52.72 | 52.81 | 1,996,550 | -0.82(-1.52%) |
Apr 15, 2019 | 53.45 | 53.77 | 53.23 | 53.63 | 1,116,613 | +0.42(+0.78%) |
Apr 12, 2019 | 53.45 | 54.06 | 53.12 | 53.21 | 821,820 | -0.08(-0.15%) |
Apr 11, 2019 | 53.07 | 53.87 | 52.99 | 53.29 | 1,650,127 | +0.59(+1.13%) |
Apr 10, 2019 | 52.79 | 52.94 | 52.13 | 52.70 | 1,894,459 | -0.13(-0.25%) |
Apr 09, 2019 | 53.48 | 53.68 | 52.55 | 52.83 | 1,610,314 | -1.10(-2.04%) |
Apr 08, 2019 | 53.54 | 54.13 | 53.54 | 53.93 | 1,320,648 | +0.14(+0.26%) |
Apr 05, 2019 | 53.90 | 54.12 | 53.35 | 53.79 | 1,204,833 | -0.12(-0.21%) |
Apr 04, 2019 | 53.27 | 54.04 | 53.08 | 53.90 | 1,520,922 | +0.82(+1.54%) |
Apr 03, 2019 | 53.32 | 53.59 | 52.67 | 53.09 | 1,682,843 | -0.28(-0.52%) |
Apr 02, 2019 | 53.60 | 53.66 | 53.09 | 53.36 | 1,247,654 | -0.20(-0.36%) |
Apr 01, 2019 | 53.20 | 53.82 | 53.09 | 53.56 | 1,502,897 | +0.64(+1.21%) |
Mar 29, 2019 | 52.96 | 53.43 | 52.73 | 52.92 | 2,081,322 | +0.34(+0.64%) |
Mar 28, 2019 | 52.69 | 52.96 | 52.47 | 52.58 | 1,549,029 | -0.02(-0.03%) |
Mar 27, 2019 | 52.61 | 53.03 | 52.15 | 52.60 | 1,572,022 | -0.17(-0.32%) |
Mar 26, 2019 | 52.42 | 52.77 | 52.24 | 52.77 | 1,460,346 | +0.65(+1.24%) |
Mar 25, 2019 | 52.66 | 52.80 | 52.12 | 52.12 | 1,396,297 | -0.62(-1.18%) |
Mar 22, 2019 | 53.53 | 53.53 | 52.73 | 52.74 | 1,380,898 | -1.21(-2.24%) |
Mar 21, 2019 | 52.77 | 53.95 | 52.74 | 53.95 | 1,444,249 | +0.92(+1.74%) |
Mar 20, 2019 | 53.69 | 53.79 | 52.53 | 53.03 | 2,494,177 | -0.88(-1.63%) |
Mar 19, 2019 | 54.22 | 54.51 | 53.65 | 53.90 | 1,806,204 | -0.17(-0.31%) |
Mar 18, 2019 | 54.10 | 54.35 | 53.82 | 54.07 | 1,237,631 | +0.12(+0.21%) |
Mar 15, 2019 | 53.67 | 54.60 | 53.61 | 53.96 | 2,749,622 | +0.29(+0.55%) |
Mar 14, 2019 | 53.74 | 53.99 | 53.49 | 53.67 | 2,376,904 | -0.09(-0.17%) |
Mar 13, 2019 | 53.46 | 54.28 | 53.37 | 53.75 | 2,376,485 | +0.34(+0.63%) |
Mar 12, 2019 | 53.41 | 53.69 | 53.20 | 53.42 | 1,230,559 | +0.10(+0.18%) |
Mar 11, 2019 | 52.81 | 53.46 | 52.58 | 53.32 | 1,285,563 | +0.58(+1.09%) |
Mar 08, 2019 | 53.30 | 53.38 | 52.63 | 52.74 | 1,123,452 | -0.52(-0.98%) |
Mar 07, 2019 | 53.41 | 53.46 | 53.01 | 53.27 | 1,750,314 | -0.11(-0.20%) |
Mar 06, 2019 | 54.27 | 54.50 | 53.10 | 53.37 | 1,829,010 | -0.83(-1.52%) |
Mar 05, 2019 | 54.12 | 54.48 | 53.66 | 54.20 | 1,925,167 | -0.14(-0.26%) |
Mar 04, 2019 | 54.43 | 54.72 | 53.76 | 54.34 | 1,792,310 | -0.14(-0.26%) |
Mar 01, 2019 | 54.60 | 55.14 | 54.39 | 54.48 | 2,365,031 | +0.14(+0.26%) |
Feb 28, 2019 | 54.08 | 54.89 | 53.90 | 54.34 | 1,908,595 | +0.48(+0.90%) |
Feb 27, 2019 | 53.60 | 54.06 | 53.48 | 53.85 | 2,845,466 | +0.06(+0.11%) |
Feb 26, 2019 | 53.92 | 54.08 | 53.65 | 53.79 | 1,283,707 | +0.00(+0.00%) |
Feb 25, 2019 | 54.85 | 54.85 | 53.79 | 53.79 | 2,727,833 | -0.78(-1.44%) |
Feb 22, 2019 | 54.21 | 54.69 | 53.32 | 54.58 | 1,393,659 | -0.13(-0.24%) |
Feb 21, 2019 | 54.29 | 55.25 | 53.83 | 54.71 | 1,617,301 | +0.61(+1.12%) |
Feb 20, 2019 | 53.72 | 55.66 | 53.72 | 54.10 | 3,507,007 | +0.25(+0.46%) |
Feb 19, 2019 | 53.46 | 54.07 | 53.04 | 53.85 | 1,855,191 | +0.18(+0.33%) |
Feb 15, 2019 | 53.23 | 53.89 | 52.96 | 53.68 | 1,835,291 | +0.94(+1.79%) |
Feb 14, 2019 | 52.32 | 53.19 | 52.28 | 52.74 | 2,709,249 | +0.14(+0.27%) |
Feb 13, 2019 | 52.09 | 52.67 | 51.48 | 52.59 | 5,594,776 | +0.43(+0.83%) |
Feb 12, 2019 | 53.06 | 54.64 | 52.00 | 52.16 | 8,663,379 | -5.44(-9.44%) |
Feb 11, 2019 | 57.39 | 57.63 | 56.93 | 57.60 | 2,844,311 | +0.37(+0.65%) |
Feb 08, 2019 | 57.65 | 57.94 | 56.81 | 57.23 | 1,910,295 | -0.56(-0.96%) |
Feb 07, 2019 | 57.86 | 58.27 | 57.46 | 57.79 | 1,350,592 | -0.09(-0.15%) |
Feb 06, 2019 | 58.36 | 58.77 | 57.36 | 57.87 | 1,635,932 | -0.74(-1.26%) |
Feb 05, 2019 | 58.38 | 59.26 | 58.09 | 58.61 | 2,051,926 | +0.58(+1.00%) |
Feb 04, 2019 | 58.09 | 58.31 | 57.61 | 58.03 | 1,314,179 | -0.13(-0.23%) |