Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.48 | 57.68 | 57.19 | 57.62 | 295,446 | +0.23(+0.41%) |
Apr 29, 2019 | 57.15 | 57.65 | 57.15 | 57.38 | 238,166 | +0.25(+0.44%) |
Apr 26, 2019 | 56.59 | 57.13 | 56.59 | 57.13 | 178,691 | +0.50(+0.88%) |
Apr 25, 2019 | 56.40 | 56.79 | 56.21 | 56.63 | 155,501 | +0.07(+0.13%) |
Apr 24, 2019 | 56.44 | 56.71 | 56.32 | 56.56 | 175,117 | +0.05(+0.08%) |
Apr 23, 2019 | 56.05 | 56.57 | 56.00 | 56.51 | 220,863 | +0.43(+0.77%) |
Apr 22, 2019 | 56.13 | 56.17 | 55.94 | 56.08 | 181,822 | -0.22(-0.40%) |
Apr 18, 2019 | 56.31 | 56.45 | 56.19 | 56.31 | 240,076 | +0.00(+0.01%) |
Apr 17, 2019 | 56.47 | 56.48 | 56.05 | 56.30 | 316,262 | -0.08(-0.15%) |
Apr 16, 2019 | 56.14 | 56.42 | 56.10 | 56.38 | 337,594 | +0.28(+0.51%) |
Apr 15, 2019 | 56.38 | 56.39 | 55.96 | 56.10 | 247,461 | -0.28(-0.50%) |
Apr 12, 2019 | 56.12 | 56.42 | 55.88 | 56.38 | 611,658 | +0.84(+1.52%) |
Apr 11, 2019 | 55.52 | 55.72 | 55.32 | 55.54 | 468,845 | +0.16(+0.29%) |
Apr 10, 2019 | 55.13 | 55.40 | 55.03 | 55.38 | 299,083 | +0.31(+0.56%) |
Apr 09, 2019 | 55.24 | 55.28 | 54.96 | 55.07 | 696,163 | -0.41(-0.73%) |
Apr 08, 2019 | 55.39 | 55.50 | 55.26 | 55.48 | 556,452 | -0.02(-0.03%) |
Apr 05, 2019 | 55.40 | 55.54 | 55.34 | 55.50 | 852,390 | +0.13(+0.24%) |
Apr 04, 2019 | 55.19 | 55.45 | 55.18 | 55.37 | 551,722 | +0.18(+0.33%) |
Apr 03, 2019 | 55.35 | 55.48 | 55.00 | 55.18 | 746,332 | +0.12(+0.22%) |
Apr 02, 2019 | 54.90 | 55.14 | 54.81 | 55.07 | 807,212 | +0.05(+0.10%) |
Apr 01, 2019 | 54.38 | 55.06 | 54.31 | 55.01 | 1,210,867 | +0.93(+1.73%) |
Mar 29, 2019 | 54.29 | 54.29 | 53.91 | 54.08 | 533,672 | +0.12(+0.23%) |
Mar 28, 2019 | 53.59 | 53.97 | 53.41 | 53.95 | 608,530 | +0.43(+0.81%) |
Mar 27, 2019 | 53.64 | 53.82 | 53.23 | 53.52 | 881,557 | -0.18(-0.33%) |
Mar 26, 2019 | 53.42 | 53.71 | 53.27 | 53.70 | 401,103 | +0.59(+1.11%) |
Mar 25, 2019 | 53.16 | 53.46 | 52.86 | 53.11 | 1,057,745 | -0.10(-0.19%) |
Mar 22, 2019 | 54.00 | 54.20 | 53.10 | 53.21 | 3,256,208 | -1.22(-2.25%) |
Mar 21, 2019 | 53.99 | 54.59 | 53.83 | 54.43 | 1,516,279 | +0.22(+0.40%) |
Mar 20, 2019 | 54.93 | 54.97 | 54.19 | 54.21 | 727,535 | -0.81(-1.48%) |
Mar 19, 2019 | 55.67 | 55.67 | 54.89 | 55.03 | 818,179 | -0.36(-0.65%) |
Mar 18, 2019 | 55.15 | 55.55 | 55.15 | 55.39 | 712,851 | +0.31(+0.56%) |
Mar 15, 2019 | 54.87 | 55.26 | 54.87 | 55.08 | 662,429 | +0.22(+0.41%) |
Mar 14, 2019 | 54.62 | 54.95 | 54.59 | 54.85 | 456,119 | +0.21(+0.39%) |
Mar 13, 2019 | 54.44 | 54.84 | 54.40 | 54.64 | 592,749 | +0.35(+0.64%) |
Mar 12, 2019 | 54.20 | 54.43 | 54.20 | 54.29 | 318,163 | +0.15(+0.29%) |
Mar 11, 2019 | 53.70 | 54.15 | 53.70 | 54.14 | 923,817 | +0.64(+1.19%) |
Mar 08, 2019 | 53.06 | 53.53 | 52.98 | 53.50 | 828,146 | +0.01(+0.03%) |
Mar 07, 2019 | 53.80 | 53.96 | 53.29 | 53.49 | 1,281,654 | -0.47(-0.88%) |
Mar 06, 2019 | 54.34 | 54.43 | 53.95 | 53.96 | 539,748 | -0.39(-0.71%) |
Mar 05, 2019 | 54.47 | 54.47 | 54.06 | 54.35 | 477,961 | -0.11(-0.21%) |
Mar 04, 2019 | 54.76 | 54.98 | 53.98 | 54.46 | 578,260 | -0.20(-0.37%) |
Mar 01, 2019 | 54.78 | 54.99 | 54.39 | 54.67 | 955,452 | +0.24(+0.44%) |
Feb 28, 2019 | 54.42 | 54.67 | 54.40 | 54.43 | 416,127 | -0.03(-0.05%) |
Feb 27, 2019 | 54.19 | 54.50 | 54.18 | 54.45 | 373,396 | +0.14(+0.26%) |
Feb 26, 2019 | 54.25 | 54.59 | 54.17 | 54.31 | 397,056 | -0.13(-0.24%) |
Feb 25, 2019 | 54.63 | 54.89 | 54.40 | 54.44 | 565,874 | +0.05(+0.09%) |
Feb 22, 2019 | 54.36 | 54.51 | 54.26 | 54.39 | 430,206 | +0.08(+0.14%) |
Feb 21, 2019 | 54.43 | 54.47 | 54.11 | 54.32 | 544,322 | -0.23(-0.42%) |
Feb 20, 2019 | 54.39 | 54.54 | 54.20 | 54.54 | 387,606 | +0.16(+0.30%) |
Feb 19, 2019 | 54.07 | 54.48 | 53.98 | 54.38 | 434,091 | +0.09(+0.16%) |
Feb 15, 2019 | 53.80 | 54.29 | 53.76 | 54.29 | 509,443 | +0.87(+1.64%) |
Feb 14, 2019 | 53.58 | 53.72 | 53.16 | 53.42 | 502,695 | -0.41(-0.75%) |
Feb 13, 2019 | 53.82 | 54.13 | 53.81 | 53.82 | 362,863 | +0.18(+0.34%) |
Feb 12, 2019 | 53.44 | 53.77 | 53.44 | 53.64 | 824,281 | +0.55(+1.03%) |
Feb 11, 2019 | 53.09 | 53.16 | 52.94 | 53.10 | 484,001 | +0.12(+0.23%) |
Feb 08, 2019 | 52.81 | 52.98 | 52.38 | 52.97 | 357,334 | -0.15(-0.28%) |
Feb 07, 2019 | 53.16 | 53.26 | 52.72 | 53.12 | 1,304,832 | -0.25(-0.46%) |
Feb 06, 2019 | 53.34 | 53.55 | 53.20 | 53.37 | 679,896 | -0.15(-0.28%) |
Feb 05, 2019 | 53.50 | 53.54 | 53.22 | 53.52 | 1,063,434 | +0.01(+0.03%) |
Feb 04, 2019 | 53.15 | 53.51 | 52.93 | 53.51 | 1,001,805 | +0.30(+0.56%) |