Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.17 | 53.70 | 53.10 | 53.58 | 11,280,501 | +0.48(+0.91%) |
Apr 29, 2019 | 53.26 | 53.37 | 52.92 | 53.10 | 8,058,882 | -0.28(-0.53%) |
Apr 26, 2019 | 52.87 | 53.39 | 52.31 | 53.38 | 23,961,090 | -0.66(-1.22%) |
Apr 25, 2019 | 54.81 | 54.95 | 53.67 | 54.04 | 21,669,822 | -1.09(-1.97%) |
Apr 24, 2019 | 54.61 | 55.64 | 54.60 | 55.13 | 15,014,810 | +0.47(+0.85%) |
Apr 23, 2019 | 54.44 | 54.80 | 54.30 | 54.66 | 10,732,922 | +0.44(+0.81%) |
Apr 22, 2019 | 53.96 | 54.33 | 53.83 | 54.22 | 11,141,924 | -0.04(-0.08%) |
Apr 18, 2019 | 54.31 | 54.40 | 53.97 | 54.26 | 12,566,772 | +0.08(+0.14%) |
Apr 17, 2019 | 54.45 | 54.77 | 53.87 | 54.19 | 18,484,196 | +0.79(+1.48%) |
Apr 16, 2019 | 52.49 | 53.41 | 52.47 | 53.40 | 15,016,917 | +1.27(+2.44%) |
Apr 15, 2019 | 52.49 | 52.53 | 51.82 | 52.12 | 10,149,125 | -0.38(-0.72%) |
Apr 12, 2019 | 52.29 | 52.50 | 52.06 | 52.50 | 8,444,961 | +0.73(+1.41%) |
Apr 11, 2019 | 51.83 | 52.10 | 51.62 | 51.77 | 9,258,026 | -0.05(-0.10%) |
Apr 10, 2019 | 51.30 | 51.98 | 51.27 | 51.83 | 13,543,926 | +0.41(+0.81%) |
Apr 09, 2019 | 51.69 | 51.69 | 51.20 | 51.41 | 11,414,543 | -0.57(-1.09%) |
Apr 08, 2019 | 51.60 | 52.03 | 51.53 | 51.98 | 8,493,224 | +0.11(+0.20%) |
Apr 05, 2019 | 51.78 | 51.93 | 51.48 | 51.87 | 10,079,322 | +0.39(+0.75%) |
Apr 04, 2019 | 51.20 | 51.80 | 51.14 | 51.48 | 14,357,505 | +0.06(+0.11%) |
Apr 03, 2019 | 51.07 | 51.85 | 50.96 | 51.43 | 19,655,928 | +1.17(+2.33%) |
Apr 02, 2019 | 50.23 | 50.38 | 49.96 | 50.26 | 7,469,399 | +0.04(+0.08%) |
Apr 01, 2019 | 49.75 | 50.26 | 49.54 | 50.22 | 12,881,642 | +1.21(+2.46%) |
Mar 29, 2019 | 48.80 | 49.11 | 48.70 | 49.01 | 12,131,983 | +0.78(+1.62%) |
Mar 28, 2019 | 48.40 | 48.77 | 47.93 | 48.23 | 15,341,068 | -0.09(-0.19%) |
Mar 27, 2019 | 49.08 | 49.23 | 47.99 | 48.32 | 17,224,236 | -0.71(-1.46%) |
Mar 26, 2019 | 49.12 | 49.42 | 48.69 | 49.03 | 10,498,212 | +0.45(+0.93%) |
Mar 25, 2019 | 48.89 | 49.29 | 48.20 | 48.58 | 12,621,823 | -0.62(-1.26%) |
Mar 22, 2019 | 50.36 | 50.47 | 49.16 | 49.20 | 19,673,088 | -1.45(-2.86%) |
Mar 21, 2019 | 49.15 | 50.98 | 49.15 | 50.65 | 20,198,106 | +1.69(+3.45%) |
Mar 20, 2019 | 49.44 | 49.63 | 48.68 | 48.96 | 12,603,930 | -0.42(-0.86%) |
Mar 19, 2019 | 49.19 | 49.54 | 49.05 | 49.39 | 14,807,459 | +0.56(+1.15%) |
Mar 18, 2019 | 49.00 | 49.27 | 48.53 | 48.82 | 10,299,190 | -0.13(-0.27%) |
Mar 15, 2019 | 48.28 | 49.37 | 48.26 | 48.96 | 18,294,306 | +1.28(+2.68%) |
Mar 14, 2019 | 47.89 | 48.16 | 47.66 | 47.68 | 9,446,987 | -0.27(-0.56%) |
Mar 13, 2019 | 48.02 | 48.31 | 47.87 | 47.95 | 9,667,163 | +0.19(+0.41%) |
Mar 12, 2019 | 47.67 | 47.98 | 47.33 | 47.76 | 9,371,225 | +0.24(+0.49%) |
Mar 11, 2019 | 46.77 | 47.75 | 46.70 | 47.52 | 12,962,605 | +0.99(+2.13%) |
Mar 08, 2019 | 45.83 | 46.57 | 45.65 | 46.53 | 10,961,483 | -0.01(-0.03%) |
Mar 07, 2019 | 46.78 | 46.87 | 46.28 | 46.54 | 13,859,473 | -0.51(-1.09%) |
Mar 06, 2019 | 47.80 | 47.80 | 47.03 | 47.05 | 10,103,056 | -0.81(-1.69%) |
Mar 05, 2019 | 47.94 | 48.14 | 47.61 | 47.86 | 9,000,598 | -0.23(-0.47%) |
Mar 04, 2019 | 48.39 | 48.53 | 47.47 | 48.09 | 9,824,342 | +0.02(+0.05%) |
Mar 01, 2019 | 48.05 | 48.30 | 47.58 | 48.06 | 9,605,698 | +0.44(+0.92%) |
Feb 28, 2019 | 47.39 | 47.76 | 47.27 | 47.63 | 9,739,413 | -0.02(-0.05%) |
Feb 27, 2019 | 47.92 | 47.92 | 47.11 | 47.65 | 12,658,127 | -0.49(-1.02%) |
Feb 26, 2019 | 48.28 | 48.46 | 48.00 | 48.14 | 7,553,716 | -0.31(-0.65%) |
Feb 25, 2019 | 48.70 | 48.98 | 48.40 | 48.46 | 10,679,055 | +0.44(+0.91%) |
Feb 22, 2019 | 47.76 | 48.08 | 47.66 | 48.02 | 10,051,551 | +0.67(+1.42%) |
Feb 21, 2019 | 47.59 | 47.74 | 47.20 | 47.35 | 10,092,561 | -0.29(-0.62%) |
Feb 20, 2019 | 47.44 | 47.95 | 47.44 | 47.64 | 9,637,374 | +0.43(+0.91%) |
Feb 19, 2019 | 47.09 | 47.51 | 47.08 | 47.21 | 7,584,557 | -0.06(-0.12%) |
Feb 15, 2019 | 47.36 | 47.46 | 46.94 | 47.27 | 10,729,335 | +0.24(+0.51%) |
Feb 14, 2019 | 46.69 | 47.34 | 46.68 | 47.03 | 9,528,751 | +0.14(+0.29%) |
Feb 13, 2019 | 46.94 | 47.24 | 46.75 | 46.89 | 8,664,477 | +0.11(+0.24%) |
Feb 12, 2019 | 46.35 | 46.90 | 46.29 | 46.78 | 12,486,874 | +1.02(+2.23%) |
Feb 11, 2019 | 45.69 | 45.87 | 45.39 | 45.76 | 7,503,529 | +0.20(+0.44%) |
Feb 08, 2019 | 44.93 | 45.65 | 44.76 | 45.56 | 12,795,665 | -0.12(-0.27%) |
Feb 07, 2019 | 46.04 | 46.30 | 45.29 | 45.69 | 19,759,296 | -1.00(-2.15%) |
Feb 06, 2019 | 46.17 | 47.00 | 46.11 | 46.69 | 18,005,068 | +1.13(+2.48%) |
Feb 05, 2019 | 45.29 | 45.73 | 45.17 | 45.56 | 15,904,534 | +0.25(+0.56%) |
Feb 04, 2019 | 45.06 | 45.31 | 44.70 | 45.31 | 10,035,904 | +0.22(+0.49%) |