Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.69 | 77.11 | 75.87 | 75.94 | 19,928,692 | -0.99(-1.28%) |
Apr 29, 2019 | 76.18 | 77.57 | 75.68 | 76.93 | 20,332,814 | +0.54(+0.70%) |
Apr 26, 2019 | 74.51 | 76.49 | 74.25 | 76.39 | 21,391,342 | +1.38(+1.85%) |
Apr 25, 2019 | 75.98 | 76.11 | 74.51 | 75.01 | 23,502,886 | -1.55(-2.03%) |
Apr 24, 2019 | 76.74 | 78.14 | 75.21 | 76.56 | 45,691,508 | -0.24(-0.31%) |
Apr 23, 2019 | 73.97 | 77.55 | 73.42 | 76.80 | 64,604,616 | +4.52(+6.26%) |
Apr 22, 2019 | 70.39 | 72.74 | 69.95 | 72.27 | 37,748,760 | +1.83(+2.60%) |
Apr 18, 2019 | 69.41 | 70.71 | 68.79 | 70.44 | 47,206,128 | +0.71(+1.02%) |
Apr 17, 2019 | 69.49 | 72.76 | 67.44 | 69.72 | 176,930,160 | +7.61(+12.25%) |
Apr 16, 2019 | 50.66 | 62.63 | 50.51 | 62.12 | 98,133,016 | +11.70(+23.21%) |
Apr 15, 2019 | 50.38 | 50.85 | 50.28 | 50.41 | 12,149,744 | +0.20(+0.40%) |
Apr 12, 2019 | 49.62 | 50.41 | 49.44 | 50.21 | 15,292,816 | +0.93(+1.88%) |
Apr 11, 2019 | 49.76 | 50.17 | 49.18 | 49.29 | 15,768,174 | -0.38(-0.76%) |
Apr 10, 2019 | 50.88 | 51.01 | 49.46 | 49.67 | 18,120,302 | -0.98(-1.93%) |
Apr 09, 2019 | 50.76 | 50.84 | 50.28 | 50.64 | 13,284,857 | -0.28(-0.55%) |
Apr 08, 2019 | 50.95 | 51.57 | 50.71 | 50.93 | 10,141,410 | -0.20(-0.40%) |
Apr 05, 2019 | 51.12 | 51.31 | 50.86 | 51.13 | 13,987,367 | +0.11(+0.22%) |
Apr 04, 2019 | 50.92 | 51.68 | 50.86 | 51.01 | 11,234,178 | +0.16(+0.31%) |
Apr 03, 2019 | 51.31 | 51.39 | 50.41 | 50.86 | 13,115,535 | -0.36(-0.71%) |
Apr 02, 2019 | 51.12 | 51.61 | 50.84 | 51.22 | 8,631,177 | +0.25(+0.48%) |
Apr 01, 2019 | 50.82 | 51.27 | 50.35 | 50.97 | 13,836,734 | +0.69(+1.37%) |
Mar 29, 2019 | 50.26 | 50.75 | 50.20 | 50.28 | 9,673,485 | +0.42(+0.85%) |
Mar 28, 2019 | 50.28 | 50.60 | 49.67 | 49.86 | 12,548,778 | -0.32(-0.63%) |
Mar 27, 2019 | 50.56 | 50.85 | 49.66 | 50.18 | 13,533,976 | -0.96(-1.88%) |
Mar 26, 2019 | 50.39 | 51.48 | 49.97 | 51.14 | 18,203,132 | +1.20(+2.40%) |
Mar 25, 2019 | 49.89 | 50.20 | 49.44 | 49.94 | 7,859,507 | -0.16(-0.32%) |
Mar 22, 2019 | 50.86 | 51.22 | 50.04 | 50.10 | 11,617,936 | -0.84(-1.64%) |
Mar 21, 2019 | 50.46 | 51.38 | 50.43 | 50.94 | 22,163,670 | +0.54(+1.07%) |
Mar 20, 2019 | 50.28 | 50.86 | 50.04 | 50.40 | 9,976,529 | +0.17(+0.33%) |
Mar 19, 2019 | 50.41 | 50.86 | 50.06 | 50.23 | 10,620,157 | +0.12(+0.25%) |
Mar 18, 2019 | 49.92 | 50.42 | 49.76 | 50.11 | 14,846,020 | +0.20(+0.41%) |
Mar 15, 2019 | 48.49 | 50.56 | 48.42 | 49.90 | 31,740,802 | +1.06(+2.17%) |
Mar 14, 2019 | 48.96 | 49.26 | 48.71 | 48.85 | 8,286,888 | +0.01(+0.02%) |
Mar 13, 2019 | 48.52 | 49.32 | 48.49 | 48.84 | 10,432,465 | +0.48(+1.00%) |
Mar 12, 2019 | 48.19 | 48.77 | 48.09 | 48.35 | 10,859,202 | +0.43(+0.90%) |
Mar 11, 2019 | 47.36 | 48.26 | 47.30 | 47.92 | 12,179,851 | +0.72(+1.53%) |
Mar 08, 2019 | 47.13 | 47.28 | 46.76 | 47.20 | 11,474,688 | -0.44(-0.93%) |
Mar 07, 2019 | 48.34 | 48.54 | 47.27 | 47.64 | 15,501,397 | -0.68(-1.41%) |
Mar 06, 2019 | 47.51 | 48.90 | 47.37 | 48.32 | 23,272,586 | +1.30(+2.78%) |
Mar 05, 2019 | 46.98 | 47.26 | 46.80 | 47.01 | 11,572,977 | +0.14(+0.30%) |
Mar 04, 2019 | 47.57 | 47.67 | 46.42 | 46.87 | 16,086,977 | -0.37(-0.77%) |
Mar 01, 2019 | 47.06 | 47.41 | 46.81 | 47.24 | 14,524,630 | +0.71(+1.52%) |
Feb 28, 2019 | 46.19 | 46.85 | 45.94 | 46.53 | 21,799,888 | +0.31(+0.66%) |
Feb 27, 2019 | 46.15 | 46.31 | 45.56 | 46.23 | 11,960,850 | +0.01(+0.02%) |
Feb 26, 2019 | 46.26 | 46.38 | 45.56 | 46.22 | 13,040,472 | +0.03(+0.08%) |
Feb 25, 2019 | 46.87 | 47.04 | 46.11 | 46.18 | 17,593,042 | -0.11(-0.24%) |
Feb 22, 2019 | 45.92 | 46.32 | 45.88 | 46.30 | 15,368,411 | +0.67(+1.47%) |
Feb 21, 2019 | 45.76 | 45.84 | 45.23 | 45.63 | 8,979,549 | -0.09(-0.19%) |
Feb 20, 2019 | 45.54 | 46.12 | 45.43 | 45.71 | 14,757,685 | +0.38(+0.85%) |
Feb 19, 2019 | 45.32 | 45.74 | 45.10 | 45.33 | 9,473,282 | +0.03(+0.06%) |
Feb 15, 2019 | 45.39 | 45.63 | 44.97 | 45.30 | 14,043,306 | +0.36(+0.80%) |
Feb 14, 2019 | 44.88 | 45.11 | 44.53 | 44.95 | 20,530,524 | -0.02(-0.04%) |
Feb 13, 2019 | 45.32 | 45.75 | 44.94 | 44.96 | 12,625,030 | -0.06(-0.14%) |
Feb 12, 2019 | 44.71 | 45.48 | 44.46 | 45.02 | 19,084,880 | +0.72(+1.63%) |
Feb 11, 2019 | 44.06 | 44.71 | 43.91 | 44.30 | 11,439,136 | +0.47(+1.07%) |
Feb 08, 2019 | 43.79 | 44.17 | 43.50 | 43.83 | 14,297,794 | -0.23(-0.51%) |
Feb 07, 2019 | 44.30 | 44.55 | 43.81 | 44.06 | 12,185,974 | -0.48(-1.08%) |
Feb 06, 2019 | 44.40 | 45.00 | 44.39 | 44.54 | 12,675,308 | +0.32(+0.73%) |
Feb 05, 2019 | 43.34 | 44.52 | 43.33 | 44.21 | 17,728,804 | +0.91(+2.09%) |
Feb 04, 2019 | 43.33 | 43.40 | 43.11 | 43.31 | 12,465,426 | +0.07(+0.16%) |