Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.70 | 48.78 | 48.10 | 48.34 | 6,769,001 | -0.23(-0.46%) |
Apr 29, 2019 | 48.10 | 48.91 | 48.03 | 48.56 | 8,533,605 | +0.63(+1.32%) |
Apr 26, 2019 | 47.21 | 47.96 | 47.06 | 47.93 | 8,824,643 | +0.49(+1.02%) |
Apr 25, 2019 | 47.45 | 47.72 | 46.92 | 47.45 | 5,673,035 | -0.18(-0.38%) |
Apr 24, 2019 | 47.44 | 47.90 | 47.08 | 47.63 | 6,772,249 | +0.00(+0.00%) |
Apr 23, 2019 | 46.61 | 47.73 | 46.47 | 47.63 | 8,802,578 | +1.00(+2.14%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.41 | 46.63 | 5,958,882 | -0.39(-0.83%) |
Apr 18, 2019 | 47.47 | 47.55 | 46.90 | 47.02 | 13,947,542 | -0.59(-1.24%) |
Apr 17, 2019 | 47.82 | 47.82 | 47.19 | 47.61 | 6,543,571 | +0.02(+0.04%) |
Apr 16, 2019 | 46.69 | 47.62 | 46.56 | 47.59 | 11,592,168 | +0.87(+1.87%) |
Apr 15, 2019 | 47.48 | 47.57 | 46.58 | 46.72 | 8,953,895 | -0.79(-1.66%) |
Apr 12, 2019 | 47.09 | 47.69 | 46.60 | 47.51 | 14,614,542 | +0.98(+2.10%) |
Apr 11, 2019 | 46.41 | 46.92 | 46.23 | 46.53 | 8,063,429 | +0.20(+0.43%) |
Apr 10, 2019 | 45.92 | 46.35 | 45.47 | 46.33 | 11,313,661 | +0.42(+0.92%) |
Apr 09, 2019 | 46.44 | 46.52 | 45.80 | 45.90 | 9,777,177 | -0.82(-1.76%) |
Apr 08, 2019 | 46.64 | 46.92 | 46.38 | 46.73 | 5,761,146 | +0.00(+0.00%) |
Apr 05, 2019 | 46.56 | 46.79 | 46.25 | 46.73 | 7,832,570 | +0.21(+0.45%) |
Apr 04, 2019 | 45.78 | 46.64 | 45.74 | 46.52 | 10,730,482 | +0.65(+1.42%) |
Apr 03, 2019 | 46.15 | 46.54 | 45.71 | 45.87 | 11,087,656 | +0.10(+0.23%) |
Apr 02, 2019 | 45.62 | 46.15 | 45.39 | 45.76 | 8,998,883 | +0.00(+0.00%) |
Apr 01, 2019 | 44.91 | 45.81 | 44.86 | 45.76 | 16,534,936 | +1.29(+2.90%) |
Mar 29, 2019 | 45.00 | 45.11 | 44.29 | 44.47 | 11,403,986 | -0.10(-0.23%) |
Mar 28, 2019 | 44.13 | 44.62 | 43.82 | 44.58 | 15,398,201 | +0.58(+1.32%) |
Mar 27, 2019 | 43.80 | 44.24 | 43.49 | 44.00 | 12,048,056 | +0.10(+0.22%) |
Mar 26, 2019 | 43.24 | 43.95 | 43.16 | 43.90 | 19,067,812 | +1.05(+2.45%) |
Mar 25, 2019 | 42.72 | 43.30 | 42.42 | 42.85 | 20,355,612 | +0.06(+0.14%) |
Mar 22, 2019 | 44.19 | 44.28 | 42.43 | 42.79 | 27,539,304 | -1.94(-4.34%) |
Mar 21, 2019 | 45.08 | 45.44 | 44.51 | 44.73 | 21,468,740 | -0.63(-1.39%) |
Mar 20, 2019 | 46.85 | 47.08 | 45.31 | 45.37 | 19,438,938 | -1.60(-3.41%) |
Mar 19, 2019 | 48.41 | 48.45 | 46.88 | 46.97 | 8,863,183 | -1.20(-2.50%) |
Mar 18, 2019 | 47.58 | 48.30 | 47.57 | 48.17 | 11,507,388 | +0.69(+1.46%) |
Mar 15, 2019 | 47.40 | 47.90 | 47.37 | 47.48 | 8,502,110 | -0.03(-0.06%) |
Mar 14, 2019 | 47.37 | 47.61 | 47.24 | 47.51 | 6,008,863 | +0.12(+0.25%) |
Mar 13, 2019 | 47.29 | 47.55 | 47.05 | 47.39 | 7,477,739 | +0.36(+0.77%) |
Mar 12, 2019 | 47.20 | 47.37 | 46.80 | 47.02 | 8,518,594 | -0.10(-0.22%) |
Mar 11, 2019 | 46.89 | 47.27 | 46.70 | 47.13 | 6,132,583 | +0.37(+0.79%) |
Mar 08, 2019 | 46.22 | 46.91 | 46.17 | 46.76 | 6,436,749 | +0.09(+0.20%) |
Mar 07, 2019 | 47.19 | 47.33 | 46.42 | 46.66 | 9,105,283 | -0.82(-1.73%) |
Mar 06, 2019 | 48.52 | 48.67 | 47.38 | 47.48 | 10,062,393 | -1.19(-2.44%) |
Mar 05, 2019 | 48.73 | 48.88 | 48.04 | 48.67 | 5,507,363 | -0.09(-0.19%) |
Mar 04, 2019 | 48.96 | 49.39 | 48.37 | 48.77 | 4,408,230 | -0.23(-0.47%) |
Mar 01, 2019 | 49.15 | 49.42 | 48.56 | 49.00 | 4,571,615 | +0.19(+0.39%) |
Feb 28, 2019 | 48.96 | 49.08 | 48.81 | 48.81 | 3,748,084 | -0.14(-0.28%) |
Feb 27, 2019 | 48.41 | 49.00 | 48.27 | 48.95 | 4,634,267 | +0.53(+1.09%) |
Feb 26, 2019 | 48.63 | 49.14 | 48.40 | 48.42 | 7,165,632 | -0.55(-1.13%) |
Feb 25, 2019 | 49.54 | 49.59 | 48.94 | 48.97 | 7,325,892 | -0.20(-0.40%) |
Feb 22, 2019 | 49.04 | 49.23 | 48.84 | 49.17 | 3,592,248 | +0.15(+0.30%) |
Feb 21, 2019 | 49.34 | 49.41 | 48.77 | 49.02 | 3,856,520 | -0.30(-0.61%) |
Feb 20, 2019 | 48.77 | 49.37 | 48.51 | 49.33 | 5,500,073 | +0.54(+1.11%) |
Feb 19, 2019 | 48.09 | 48.90 | 47.90 | 48.78 | 6,375,051 | +0.47(+0.96%) |
Feb 15, 2019 | 47.69 | 48.43 | 47.50 | 48.32 | 7,145,642 | +1.03(+2.17%) |
Feb 14, 2019 | 47.29 | 47.58 | 46.97 | 47.29 | 9,041,385 | -0.49(-1.03%) |
Feb 13, 2019 | 47.80 | 47.95 | 47.47 | 47.78 | 8,071,215 | +0.12(+0.25%) |
Feb 12, 2019 | 47.44 | 47.92 | 47.44 | 47.66 | 10,460,917 | +0.49(+1.04%) |
Feb 11, 2019 | 46.83 | 47.19 | 46.67 | 47.17 | 5,758,369 | +0.48(+1.03%) |
Feb 08, 2019 | 46.92 | 47.20 | 46.29 | 46.69 | 9,601,830 | -0.46(-0.97%) |
Feb 07, 2019 | 47.52 | 47.75 | 46.72 | 47.14 | 21,098,922 | +0.69(+1.48%) |
Feb 06, 2019 | 46.23 | 46.61 | 46.14 | 46.45 | 5,615,432 | +0.07(+0.15%) |
Feb 05, 2019 | 46.64 | 46.65 | 46.04 | 46.39 | 7,512,930 | -0.20(-0.43%) |
Feb 04, 2019 | 46.11 | 46.60 | 45.86 | 46.58 | 5,344,710 | +0.53(+1.14%) |