Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.44 | 51.47 | 50.84 | 50.90 | 18,606,970 | -0.04(-0.08%) |
Apr 29, 2019 | 51.00 | 51.21 | 50.84 | 50.94 | 16,850,142 | -0.05(-0.09%) |
Apr 26, 2019 | 51.28 | 51.30 | 50.54 | 50.99 | 21,868,248 | -0.67(-1.30%) |
Apr 25, 2019 | 51.81 | 52.08 | 51.54 | 51.66 | 15,663,750 | -0.16(-0.31%) |
Apr 24, 2019 | 52.79 | 52.82 | 51.80 | 51.82 | 14,308,842 | -0.92(-1.75%) |
Apr 23, 2019 | 52.87 | 52.98 | 52.40 | 52.74 | 13,262,369 | -0.08(-0.16%) |
Apr 22, 2019 | 52.21 | 52.86 | 52.07 | 52.83 | 18,395,244 | +1.09(+2.11%) |
Apr 18, 2019 | 52.13 | 52.20 | 51.60 | 51.74 | 12,674,994 | -0.25(-0.47%) |
Apr 17, 2019 | 52.37 | 52.48 | 51.91 | 51.98 | 14,197,154 | -0.07(-0.13%) |
Apr 16, 2019 | 51.90 | 52.13 | 51.71 | 52.05 | 10,559,027 | +0.31(+0.60%) |
Apr 15, 2019 | 51.96 | 52.08 | 51.63 | 51.74 | 10,780,581 | -0.28(-0.53%) |
Apr 12, 2019 | 52.63 | 52.67 | 51.89 | 52.02 | 20,035,104 | +0.14(+0.27%) |
Apr 11, 2019 | 51.80 | 52.24 | 51.48 | 51.88 | 14,167,830 | +0.04(+0.07%) |
Apr 10, 2019 | 51.77 | 52.08 | 51.70 | 51.84 | 12,176,362 | +0.19(+0.37%) |
Apr 09, 2019 | 52.14 | 52.14 | 51.49 | 51.65 | 18,884,570 | -0.64(-1.22%) |
Apr 08, 2019 | 52.14 | 52.55 | 52.07 | 52.29 | 13,767,322 | +0.23(+0.44%) |
Apr 05, 2019 | 51.30 | 52.12 | 51.27 | 52.06 | 22,427,866 | +0.90(+1.76%) |
Apr 04, 2019 | 50.77 | 51.20 | 50.52 | 51.16 | 13,642,256 | +0.42(+0.83%) |
Apr 03, 2019 | 51.37 | 51.47 | 50.55 | 50.73 | 15,571,384 | -0.49(-0.96%) |
Apr 02, 2019 | 51.71 | 51.75 | 51.10 | 51.23 | 14,476,660 | -0.35(-0.69%) |
Apr 01, 2019 | 51.25 | 51.69 | 51.18 | 51.58 | 16,117,741 | +0.67(+1.32%) |
Mar 29, 2019 | 51.48 | 51.60 | 50.74 | 50.91 | 13,036,038 | -0.08(-0.15%) |
Mar 28, 2019 | 50.58 | 51.05 | 50.48 | 50.99 | 11,882,202 | +0.19(+0.38%) |
Mar 27, 2019 | 51.12 | 51.35 | 50.41 | 50.80 | 12,445,181 | -0.36(-0.71%) |
Mar 26, 2019 | 51.02 | 51.50 | 50.88 | 51.16 | 14,955,771 | +0.72(+1.44%) |
Mar 25, 2019 | 50.20 | 50.52 | 49.95 | 50.43 | 16,034,611 | +0.02(+0.05%) |
Mar 22, 2019 | 51.34 | 51.43 | 50.22 | 50.41 | 25,941,814 | -1.40(-2.70%) |
Mar 21, 2019 | 51.30 | 51.90 | 51.19 | 51.81 | 23,218,392 | +0.36(+0.70%) |
Mar 20, 2019 | 50.96 | 51.91 | 50.80 | 51.45 | 17,743,884 | +0.45(+0.88%) |
Mar 19, 2019 | 51.40 | 51.66 | 50.80 | 51.00 | 16,264,406 | -0.14(-0.27%) |
Mar 18, 2019 | 50.50 | 51.23 | 50.48 | 51.14 | 13,075,005 | +0.70(+1.39%) |
Mar 15, 2019 | 50.42 | 50.60 | 50.25 | 50.44 | 16,139,591 | -0.02(-0.04%) |
Mar 14, 2019 | 50.45 | 50.71 | 50.40 | 50.46 | 16,125,428 | +0.05(+0.11%) |
Mar 13, 2019 | 50.22 | 50.43 | 50.01 | 50.41 | 17,286,350 | +0.50(+1.01%) |
Mar 12, 2019 | 49.67 | 50.16 | 49.65 | 49.90 | 14,415,076 | +0.32(+0.65%) |
Mar 11, 2019 | 49.18 | 49.70 | 49.13 | 49.58 | 17,293,230 | +0.76(+1.56%) |
Mar 08, 2019 | 48.95 | 49.05 | 48.36 | 48.82 | 20,447,084 | -0.93(-1.87%) |
Mar 07, 2019 | 50.08 | 50.12 | 49.55 | 49.75 | 30,687,424 | -0.30(-0.60%) |
Mar 06, 2019 | 50.28 | 50.39 | 49.80 | 50.05 | 29,699,738 | -0.64(-1.27%) |
Mar 05, 2019 | 50.93 | 50.95 | 50.33 | 50.69 | 20,689,156 | -0.17(-0.33%) |
Mar 04, 2019 | 50.95 | 51.07 | 50.10 | 50.86 | 25,890,108 | +0.09(+0.18%) |
Mar 01, 2019 | 50.12 | 50.78 | 50.12 | 50.77 | 26,607,322 | +0.92(+1.84%) |
Feb 28, 2019 | 50.36 | 50.43 | 49.54 | 49.85 | 14,724,423 | -0.50(-1.00%) |
Feb 27, 2019 | 50.41 | 50.87 | 50.12 | 50.35 | 13,473,900 | +0.19(+0.38%) |
Feb 26, 2019 | 50.28 | 50.62 | 50.15 | 50.16 | 13,809,854 | -0.16(-0.32%) |
Feb 25, 2019 | 50.08 | 50.49 | 50.03 | 50.32 | 20,817,450 | +0.08(+0.17%) |
Feb 22, 2019 | 50.47 | 50.62 | 49.99 | 50.24 | 13,021,264 | +0.15(+0.29%) |
Feb 21, 2019 | 50.72 | 50.85 | 49.91 | 50.10 | 15,530,239 | -0.79(-1.55%) |
Feb 20, 2019 | 50.59 | 51.13 | 50.58 | 50.88 | 13,004,090 | +0.21(+0.42%) |
Feb 19, 2019 | 50.26 | 50.86 | 50.19 | 50.67 | 11,415,724 | +0.15(+0.30%) |
Feb 15, 2019 | 50.23 | 50.55 | 50.12 | 50.52 | 13,329,643 | +0.80(+1.61%) |
Feb 14, 2019 | 49.36 | 50.09 | 49.27 | 49.71 | 13,368,181 | +0.18(+0.35%) |
Feb 13, 2019 | 49.12 | 49.93 | 49.07 | 49.54 | 17,093,606 | +0.61(+1.25%) |
Feb 12, 2019 | 48.96 | 49.21 | 48.36 | 48.93 | 13,973,875 | +0.61(+1.27%) |
Feb 11, 2019 | 47.86 | 48.39 | 47.72 | 48.32 | 16,352,594 | +0.23(+0.48%) |
Feb 08, 2019 | 48.18 | 48.29 | 47.27 | 48.09 | 13,919,436 | -0.22(-0.46%) |
Feb 07, 2019 | 49.09 | 49.26 | 47.86 | 48.31 | 19,110,146 | -1.09(-2.21%) |
Feb 06, 2019 | 49.53 | 49.67 | 49.35 | 49.40 | 8,905,550 | -0.37(-0.74%) |
Feb 05, 2019 | 49.65 | 49.85 | 49.49 | 49.77 | 10,277,652 | +0.08(+0.15%) |
Feb 04, 2019 | 49.24 | 49.71 | 48.87 | 49.69 | 13,230,255 | +0.11(+0.23%) |