Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.30 | 48.37 | 47.70 | 47.94 | 6,825,841 | -0.22(-0.46%) |
Apr 29, 2019 | 47.69 | 48.50 | 47.63 | 48.16 | 8,605,262 | +0.63(+1.32%) |
Apr 26, 2019 | 46.82 | 47.56 | 46.67 | 47.53 | 8,898,744 | +0.48(+1.02%) |
Apr 25, 2019 | 47.06 | 47.33 | 46.53 | 47.05 | 5,720,672 | -0.18(-0.38%) |
Apr 24, 2019 | 47.04 | 47.50 | 46.69 | 47.23 | 6,829,116 | +0.00(+0.00%) |
Apr 23, 2019 | 46.22 | 47.33 | 46.08 | 47.23 | 8,876,494 | +0.99(+2.14%) |
Apr 22, 2019 | 46.49 | 46.68 | 46.02 | 46.24 | 6,008,919 | -0.39(-0.83%) |
Apr 18, 2019 | 47.08 | 47.15 | 46.51 | 46.63 | 14,064,661 | -0.58(-1.24%) |
Apr 17, 2019 | 47.42 | 47.42 | 46.79 | 47.21 | 6,598,518 | +0.02(+0.04%) |
Apr 16, 2019 | 46.30 | 47.22 | 46.17 | 47.20 | 11,689,508 | +0.87(+1.87%) |
Apr 15, 2019 | 47.08 | 47.17 | 46.19 | 46.33 | 9,029,082 | -0.78(-1.66%) |
Apr 12, 2019 | 46.70 | 47.30 | 46.21 | 47.11 | 14,737,261 | +0.97(+2.10%) |
Apr 11, 2019 | 46.03 | 46.53 | 45.84 | 46.14 | 8,131,138 | +0.20(+0.43%) |
Apr 10, 2019 | 45.54 | 45.97 | 45.09 | 45.94 | 11,408,663 | +0.42(+0.92%) |
Apr 09, 2019 | 46.05 | 46.13 | 45.42 | 45.52 | 9,859,277 | -0.82(-1.76%) |
Apr 08, 2019 | 46.25 | 46.53 | 45.99 | 46.34 | 5,809,523 | +0.00(+0.00%) |
Apr 05, 2019 | 46.17 | 46.40 | 45.86 | 46.34 | 7,898,341 | +0.21(+0.45%) |
Apr 04, 2019 | 45.40 | 46.25 | 45.36 | 46.13 | 10,820,587 | +0.64(+1.42%) |
Apr 03, 2019 | 45.77 | 46.15 | 45.33 | 45.49 | 11,180,760 | +0.10(+0.23%) |
Apr 02, 2019 | 45.24 | 45.76 | 45.01 | 45.38 | 9,074,447 | +0.00(+0.00%) |
Apr 01, 2019 | 44.53 | 45.43 | 44.48 | 45.38 | 16,673,781 | +1.28(+2.90%) |
Mar 29, 2019 | 44.63 | 44.74 | 43.93 | 44.10 | 11,499,746 | -0.10(-0.23%) |
Mar 28, 2019 | 43.76 | 44.25 | 43.46 | 44.21 | 15,527,500 | +0.58(+1.32%) |
Mar 27, 2019 | 43.43 | 43.87 | 43.12 | 43.63 | 12,149,224 | +0.09(+0.22%) |
Mar 26, 2019 | 42.88 | 43.58 | 42.80 | 43.54 | 19,227,926 | +1.04(+2.45%) |
Mar 25, 2019 | 42.37 | 42.94 | 42.07 | 42.50 | 20,526,540 | +0.06(+0.14%) |
Mar 22, 2019 | 43.82 | 43.91 | 42.08 | 42.44 | 27,770,554 | -1.92(-4.34%) |
Mar 21, 2019 | 44.71 | 45.06 | 44.14 | 44.36 | 21,649,014 | -0.63(-1.39%) |
Mar 20, 2019 | 46.46 | 46.69 | 44.94 | 44.99 | 19,602,168 | -1.59(-3.41%) |
Mar 19, 2019 | 48.00 | 48.05 | 46.49 | 46.58 | 8,937,608 | -1.19(-2.50%) |
Mar 18, 2019 | 47.18 | 47.90 | 47.17 | 47.77 | 11,604,016 | +0.69(+1.46%) |
Mar 15, 2019 | 47.01 | 47.51 | 46.97 | 47.08 | 8,573,503 | -0.03(-0.06%) |
Mar 14, 2019 | 46.97 | 47.21 | 46.84 | 47.11 | 6,059,280 | +0.12(+0.25%) |
Mar 13, 2019 | 46.90 | 47.15 | 46.65 | 46.99 | 7,540,480 | +0.36(+0.77%) |
Mar 12, 2019 | 46.80 | 46.97 | 46.41 | 46.63 | 8,590,068 | -0.10(-0.22%) |
Mar 11, 2019 | 46.50 | 46.88 | 46.31 | 46.74 | 6,184,038 | +0.37(+0.79%) |
Mar 08, 2019 | 45.84 | 46.52 | 45.79 | 46.37 | 6,490,756 | +0.09(+0.20%) |
Mar 07, 2019 | 46.80 | 46.93 | 46.03 | 46.27 | 9,181,679 | -0.81(-1.72%) |
Mar 06, 2019 | 48.12 | 48.27 | 46.98 | 47.09 | 10,146,820 | -1.18(-2.44%) |
Mar 05, 2019 | 48.33 | 48.47 | 47.64 | 48.27 | 5,553,572 | -0.09(-0.19%) |
Mar 04, 2019 | 48.56 | 48.98 | 47.97 | 48.36 | 4,445,216 | -0.23(-0.48%) |
Mar 01, 2019 | 48.74 | 49.01 | 48.15 | 48.59 | 4,609,972 | +0.19(+0.39%) |
Feb 28, 2019 | 48.56 | 48.67 | 48.40 | 48.40 | 3,779,532 | -0.14(-0.28%) |
Feb 27, 2019 | 48.01 | 48.59 | 47.86 | 48.54 | 4,673,150 | +0.52(+1.09%) |
Feb 26, 2019 | 48.22 | 48.73 | 48.00 | 48.02 | 7,225,754 | -0.55(-1.13%) |
Feb 25, 2019 | 49.13 | 49.18 | 48.53 | 48.56 | 7,387,359 | -0.20(-0.40%) |
Feb 22, 2019 | 48.63 | 48.82 | 48.44 | 48.76 | 3,622,388 | +0.15(+0.30%) |
Feb 21, 2019 | 48.93 | 49.00 | 48.36 | 48.62 | 3,888,878 | -0.30(-0.61%) |
Feb 20, 2019 | 48.37 | 48.96 | 48.10 | 48.92 | 5,546,220 | +0.54(+1.11%) |
Feb 19, 2019 | 47.69 | 48.50 | 47.50 | 48.38 | 6,428,540 | +0.46(+0.96%) |
Feb 15, 2019 | 47.29 | 48.03 | 47.10 | 47.92 | 7,205,596 | +1.02(+2.17%) |
Feb 14, 2019 | 46.90 | 47.19 | 46.58 | 46.90 | 9,117,245 | -0.49(-1.03%) |
Feb 13, 2019 | 47.40 | 47.55 | 47.08 | 47.38 | 8,138,936 | +0.12(+0.25%) |
Feb 12, 2019 | 47.04 | 47.52 | 47.04 | 47.27 | 10,548,688 | +0.49(+1.04%) |
Feb 11, 2019 | 46.44 | 46.80 | 46.28 | 46.78 | 5,806,683 | +0.48(+1.03%) |
Feb 08, 2019 | 46.53 | 46.81 | 45.91 | 46.30 | 9,682,393 | -0.45(-0.97%) |
Feb 07, 2019 | 47.12 | 47.35 | 46.33 | 46.75 | 21,275,950 | +0.68(+1.48%) |
Feb 06, 2019 | 45.85 | 46.22 | 45.76 | 46.07 | 5,662,548 | +0.07(+0.15%) |
Feb 05, 2019 | 46.26 | 46.26 | 45.66 | 46.00 | 7,575,966 | -0.20(-0.43%) |
Feb 04, 2019 | 45.73 | 46.21 | 45.48 | 46.20 | 5,389,554 | +0.52(+1.14%) |