Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.42 | 57.69 | 57.13 | 57.44 | 6,390,299 | -0.18(-0.31%) |
Apr 29, 2019 | 57.56 | 57.70 | 57.50 | 57.62 | 2,410,043 | +0.14(+0.25%) |
Apr 26, 2019 | 57.38 | 57.53 | 57.07 | 57.47 | 3,460,074 | +0.27(+0.47%) |
Apr 25, 2019 | 56.99 | 57.23 | 56.69 | 57.20 | 3,344,081 | -0.28(-0.49%) |
Apr 24, 2019 | 58.08 | 58.08 | 57.36 | 57.48 | 7,531,302 | -0.76(-1.30%) |
Apr 23, 2019 | 58.02 | 58.41 | 58.00 | 58.24 | 8,486,476 | +0.03(+0.05%) |
Apr 22, 2019 | 58.01 | 58.26 | 57.79 | 58.21 | 4,517,854 | -0.46(-0.79%) |
Apr 18, 2019 | 58.63 | 58.78 | 58.37 | 58.68 | 6,859,323 | +0.02(+0.03%) |
Apr 17, 2019 | 58.95 | 59.00 | 58.52 | 58.66 | 8,403,046 | +0.14(+0.23%) |
Apr 16, 2019 | 58.57 | 58.63 | 58.30 | 58.52 | 3,299,464 | +0.66(+1.13%) |
Apr 15, 2019 | 58.39 | 58.39 | 57.62 | 57.87 | 5,528,310 | -0.94(-1.59%) |
Apr 12, 2019 | 58.81 | 58.97 | 58.66 | 58.80 | 5,722,886 | +0.88(+1.51%) |
Apr 11, 2019 | 58.14 | 58.17 | 57.79 | 57.92 | 3,998,139 | -0.81(-1.39%) |
Apr 10, 2019 | 58.69 | 58.78 | 58.43 | 58.74 | 3,039,885 | +0.13(+0.22%) |
Apr 09, 2019 | 58.67 | 58.78 | 58.54 | 58.61 | 3,961,461 | -0.03(-0.05%) |
Apr 08, 2019 | 58.54 | 58.77 | 58.25 | 58.64 | 5,200,476 | -0.06(-0.11%) |
Apr 05, 2019 | 58.34 | 58.71 | 58.27 | 58.70 | 5,180,103 | +0.66(+1.14%) |
Apr 04, 2019 | 57.59 | 58.11 | 57.51 | 58.04 | 5,831,377 | +0.59(+1.02%) |
Apr 03, 2019 | 57.62 | 58.02 | 57.34 | 57.45 | 8,382,097 | +0.38(+0.67%) |
Apr 02, 2019 | 57.21 | 57.26 | 56.94 | 57.07 | 3,954,941 | -0.21(-0.36%) |
Apr 01, 2019 | 57.21 | 57.42 | 56.96 | 57.28 | 5,259,013 | +0.83(+1.47%) |
Mar 29, 2019 | 56.14 | 56.56 | 55.94 | 56.45 | 11,787,278 | +1.06(+1.91%) |
Mar 28, 2019 | 55.30 | 55.47 | 55.00 | 55.39 | 3,428,397 | +0.33(+0.61%) |
Mar 27, 2019 | 55.13 | 55.38 | 54.88 | 55.06 | 6,148,855 | -0.05(-0.08%) |
Mar 26, 2019 | 55.18 | 55.38 | 54.85 | 55.10 | 3,299,532 | -0.01(-0.02%) |
Mar 25, 2019 | 54.67 | 55.26 | 54.66 | 55.11 | 5,764,227 | +0.09(+0.16%) |
Mar 22, 2019 | 55.88 | 56.00 | 54.99 | 55.02 | 9,202,756 | -1.75(-3.07%) |
Mar 21, 2019 | 56.04 | 56.77 | 55.97 | 56.77 | 9,680,391 | +0.08(+0.14%) |
Mar 20, 2019 | 56.52 | 57.18 | 56.02 | 56.69 | 13,067,314 | -0.16(-0.29%) |
Mar 19, 2019 | 56.88 | 57.06 | 56.62 | 56.85 | 5,881,230 | +0.18(+0.32%) |
Mar 18, 2019 | 56.68 | 56.80 | 56.44 | 56.67 | 3,711,268 | +0.76(+1.36%) |
Mar 15, 2019 | 55.71 | 56.04 | 55.61 | 55.91 | 3,676,944 | +0.71(+1.29%) |
Mar 14, 2019 | 55.28 | 55.32 | 54.92 | 55.19 | 4,345,767 | -0.34(-0.62%) |
Mar 13, 2019 | 55.66 | 55.82 | 55.50 | 55.54 | 5,852,097 | -0.22(-0.39%) |
Mar 12, 2019 | 55.75 | 55.80 | 55.42 | 55.75 | 3,967,936 | +0.47(+0.85%) |
Mar 11, 2019 | 54.76 | 55.40 | 54.70 | 55.28 | 3,265,293 | +1.38(+2.57%) |
Mar 08, 2019 | 53.58 | 54.00 | 53.45 | 53.90 | 6,661,365 | -0.97(-1.76%) |
Mar 07, 2019 | 55.75 | 55.75 | 54.72 | 54.87 | 9,858,872 | -1.55(-2.74%) |
Mar 06, 2019 | 56.77 | 56.89 | 56.37 | 56.41 | 7,633,037 | -0.42(-0.75%) |
Mar 05, 2019 | 56.42 | 57.00 | 56.31 | 56.84 | 5,547,080 | +0.90(+1.62%) |
Mar 04, 2019 | 56.13 | 56.27 | 55.29 | 55.94 | 8,624,874 | +0.59(+1.06%) |
Mar 01, 2019 | 55.66 | 55.69 | 55.14 | 55.35 | 7,577,946 | +0.45(+0.82%) |
Feb 28, 2019 | 55.00 | 55.10 | 54.65 | 54.90 | 8,539,966 | -0.36(-0.65%) |
Feb 27, 2019 | 55.28 | 55.45 | 54.99 | 55.26 | 5,547,093 | -0.66(-1.18%) |
Feb 26, 2019 | 55.48 | 56.05 | 55.39 | 55.92 | 8,136,661 | -0.19(-0.34%) |
Feb 25, 2019 | 56.11 | 56.35 | 55.98 | 56.11 | 6,850,898 | +1.01(+1.84%) |
Feb 22, 2019 | 54.87 | 55.09 | 54.65 | 55.09 | 4,488,132 | +1.04(+1.92%) |
Feb 21, 2019 | 54.33 | 54.34 | 53.86 | 54.05 | 3,655,410 | -0.12(-0.22%) |
Feb 20, 2019 | 54.10 | 54.57 | 54.03 | 54.17 | 5,864,644 | +0.33(+0.62%) |
Feb 19, 2019 | 53.16 | 54.00 | 53.14 | 53.84 | 4,416,288 | +0.67(+1.26%) |
Feb 15, 2019 | 53.33 | 53.42 | 52.96 | 53.17 | 5,390,448 | -0.37(-0.69%) |
Feb 14, 2019 | 53.40 | 53.72 | 53.12 | 53.54 | 8,721,201 | -0.26(-0.49%) |
Feb 13, 2019 | 54.16 | 54.24 | 53.72 | 53.80 | 5,507,733 | +0.30(+0.56%) |
Feb 12, 2019 | 53.69 | 53.83 | 53.48 | 53.50 | 9,205,536 | +0.20(+0.37%) |
Feb 11, 2019 | 53.59 | 53.70 | 53.28 | 53.30 | 3,729,792 | +0.16(+0.31%) |
Feb 08, 2019 | 52.88 | 53.21 | 52.64 | 53.14 | 4,945,096 | +0.05(+0.10%) |
Feb 07, 2019 | 53.38 | 53.69 | 52.54 | 53.09 | 4,797,633 | -0.79(-1.46%) |
Feb 06, 2019 | 54.50 | 54.50 | 53.74 | 53.87 | 4,874,273 | -0.56(-1.03%) |
Feb 05, 2019 | 53.77 | 54.51 | 53.63 | 54.43 | 4,509,858 | +0.98(+1.83%) |
Feb 04, 2019 | 53.18 | 53.57 | 53.16 | 53.46 | 3,317,724 | +0.15(+0.29%) |