Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.48 | 53.06 | 51.48 | 52.68 | 26,934,040 | -1.12(-2.08%) |
Apr 29, 2019 | 53.74 | 54.22 | 53.32 | 53.80 | 10,184,050 | -1.06(-1.92%) |
Apr 26, 2019 | 55.12 | 55.30 | 53.70 | 54.86 | 11,366,956 | -0.47(-0.86%) |
Apr 25, 2019 | 54.38 | 56.75 | 53.92 | 55.33 | 18,443,614 | -0.14(-0.26%) |
Apr 24, 2019 | 53.52 | 55.58 | 53.47 | 55.48 | 31,555,876 | -0.32(-0.58%) |
Apr 23, 2019 | 56.31 | 56.33 | 55.25 | 55.80 | 11,518,964 | -0.62(-1.09%) |
Apr 22, 2019 | 55.79 | 56.65 | 55.52 | 56.42 | 6,564,523 | +1.10(+1.99%) |
Apr 18, 2019 | 56.06 | 56.19 | 55.29 | 55.31 | 9,478,424 | -0.74(-1.32%) |
Apr 17, 2019 | 57.28 | 57.80 | 55.95 | 56.06 | 7,322,319 | -0.91(-1.60%) |
Apr 16, 2019 | 56.84 | 57.90 | 56.53 | 56.97 | 12,398,920 | +0.28(+0.49%) |
Apr 15, 2019 | 58.30 | 58.38 | 56.16 | 56.69 | 13,180,546 | -1.76(-3.02%) |
Apr 12, 2019 | 59.09 | 59.46 | 57.30 | 58.46 | 11,254,860 | -1.66(-2.75%) |
Apr 11, 2019 | 59.73 | 60.46 | 59.45 | 60.11 | 3,304,137 | +0.00(+0.00%) |
Apr 10, 2019 | 60.38 | 60.58 | 59.94 | 60.11 | 4,074,569 | -0.09(-0.15%) |
Apr 09, 2019 | 60.87 | 61.01 | 59.93 | 60.20 | 3,689,713 | -0.98(-1.59%) |
Apr 08, 2019 | 61.16 | 61.59 | 60.72 | 61.18 | 2,824,931 | +0.30(+0.49%) |
Apr 05, 2019 | 59.65 | 61.17 | 59.64 | 60.88 | 4,256,294 | +1.43(+2.41%) |
Apr 04, 2019 | 59.15 | 59.61 | 58.67 | 59.45 | 3,191,566 | +0.34(+0.58%) |
Apr 03, 2019 | 60.16 | 60.16 | 58.91 | 59.11 | 3,416,336 | -0.51(-0.86%) |
Apr 02, 2019 | 60.14 | 60.51 | 59.22 | 59.62 | 3,701,922 | -0.49(-0.82%) |
Apr 01, 2019 | 59.85 | 60.20 | 59.54 | 60.11 | 3,139,552 | +0.88(+1.48%) |
Mar 29, 2019 | 60.20 | 60.38 | 59.10 | 59.23 | 3,565,613 | -0.33(-0.56%) |
Mar 28, 2019 | 58.99 | 59.65 | 58.88 | 59.56 | 2,819,144 | +0.20(+0.33%) |
Mar 27, 2019 | 60.14 | 60.14 | 58.93 | 59.37 | 3,977,180 | -0.65(-1.09%) |
Mar 26, 2019 | 58.95 | 60.39 | 58.80 | 60.02 | 6,577,950 | +1.74(+2.99%) |
Mar 25, 2019 | 58.40 | 58.46 | 57.72 | 58.28 | 7,363,505 | -0.10(-0.17%) |
Mar 22, 2019 | 59.73 | 59.82 | 58.28 | 58.37 | 6,860,430 | -1.79(-2.97%) |
Mar 21, 2019 | 59.91 | 60.22 | 59.48 | 60.16 | 5,906,144 | -0.02(-0.03%) |
Mar 20, 2019 | 59.08 | 60.61 | 58.97 | 60.18 | 5,714,072 | +0.98(+1.65%) |
Mar 19, 2019 | 60.27 | 60.66 | 59.00 | 59.21 | 4,130,073 | -0.75(-1.25%) |
Mar 18, 2019 | 58.84 | 60.03 | 58.73 | 59.96 | 3,573,676 | +1.38(+2.35%) |
Mar 15, 2019 | 58.03 | 58.70 | 58.03 | 58.58 | 6,261,839 | +0.23(+0.40%) |
Mar 14, 2019 | 58.13 | 58.60 | 58.12 | 58.35 | 2,733,958 | +0.13(+0.23%) |
Mar 13, 2019 | 57.91 | 58.31 | 57.54 | 58.21 | 2,862,854 | +0.77(+1.34%) |
Mar 12, 2019 | 57.44 | 57.71 | 57.20 | 57.44 | 3,571,265 | +0.29(+0.50%) |
Mar 11, 2019 | 56.61 | 57.24 | 56.20 | 57.16 | 4,213,613 | +1.05(+1.87%) |
Mar 08, 2019 | 57.35 | 57.35 | 55.58 | 56.11 | 6,237,923 | -2.01(-3.46%) |
Mar 07, 2019 | 58.56 | 58.62 | 57.91 | 58.12 | 3,569,543 | -0.40(-0.68%) |
Mar 06, 2019 | 59.36 | 59.60 | 58.23 | 58.52 | 5,036,859 | -1.18(-1.98%) |
Mar 05, 2019 | 59.61 | 59.97 | 59.07 | 59.71 | 4,183,231 | +0.07(+0.12%) |
Mar 04, 2019 | 59.91 | 60.10 | 58.72 | 59.64 | 4,748,753 | -0.09(-0.15%) |
Mar 01, 2019 | 58.68 | 59.74 | 58.68 | 59.72 | 4,372,435 | +1.24(+2.12%) |
Feb 28, 2019 | 58.93 | 58.94 | 57.80 | 58.49 | 4,361,553 | -0.44(-0.75%) |
Feb 27, 2019 | 58.63 | 59.48 | 58.42 | 58.93 | 3,347,004 | +0.54(+0.92%) |
Feb 26, 2019 | 58.60 | 59.13 | 58.32 | 58.39 | 3,127,014 | -0.17(-0.29%) |
Feb 25, 2019 | 58.16 | 58.68 | 58.06 | 58.56 | 4,065,624 | +0.27(+0.45%) |
Feb 22, 2019 | 59.40 | 59.42 | 58.12 | 58.29 | 5,695,623 | -0.59(-1.01%) |
Feb 21, 2019 | 60.29 | 60.29 | 58.72 | 58.88 | 4,662,911 | -1.46(-2.42%) |
Feb 20, 2019 | 59.68 | 60.40 | 59.55 | 60.34 | 4,544,011 | +0.55(+0.92%) |
Feb 19, 2019 | 58.08 | 59.90 | 58.04 | 59.80 | 5,748,870 | +0.39(+0.65%) |
Feb 15, 2019 | 59.74 | 60.35 | 58.79 | 59.41 | 6,851,872 | +0.55(+0.93%) |
Feb 14, 2019 | 58.07 | 59.56 | 57.73 | 58.86 | 6,448,698 | +0.64(+1.09%) |
Feb 13, 2019 | 58.47 | 60.17 | 57.36 | 58.22 | 8,150,392 | +0.09(+0.15%) |
Feb 12, 2019 | 58.23 | 58.59 | 57.98 | 58.13 | 4,409,979 | +0.80(+1.40%) |
Feb 11, 2019 | 57.01 | 57.52 | 56.53 | 57.33 | 6,208,799 | -0.11(-0.18%) |
Feb 08, 2019 | 57.12 | 57.45 | 56.04 | 57.43 | 5,261,083 | +0.04(+0.06%) |
Feb 07, 2019 | 58.44 | 58.54 | 56.99 | 57.40 | 5,001,098 | -1.51(-2.57%) |
Feb 06, 2019 | 59.10 | 59.38 | 58.78 | 58.91 | 3,625,515 | -0.59(-1.00%) |
Feb 05, 2019 | 59.78 | 59.80 | 59.25 | 59.50 | 3,298,420 | -0.39(-0.65%) |
Feb 04, 2019 | 59.65 | 60.04 | 59.35 | 59.89 | 3,667,431 | -0.27(-0.44%) |