Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.25 | 51.61 | 50.99 | 51.55 | 3,788,248 | +0.44(+0.86%) |
Apr 29, 2019 | 51.07 | 51.25 | 50.92 | 51.11 | 6,749,635 | -0.10(-0.19%) |
Apr 26, 2019 | 50.79 | 51.34 | 50.69 | 51.21 | 5,516,498 | +0.42(+0.83%) |
Apr 25, 2019 | 51.21 | 51.28 | 50.63 | 50.79 | 5,772,889 | -0.66(-1.27%) |
Apr 24, 2019 | 51.71 | 51.87 | 51.44 | 51.44 | 4,243,992 | -0.32(-0.62%) |
Apr 23, 2019 | 51.45 | 51.93 | 51.33 | 51.77 | 8,520,104 | +0.23(+0.45%) |
Apr 22, 2019 | 51.69 | 51.86 | 51.46 | 51.53 | 6,673,367 | -0.35(-0.67%) |
Apr 18, 2019 | 51.86 | 52.02 | 51.61 | 51.88 | 4,050,336 | +0.06(+0.12%) |
Apr 17, 2019 | 52.25 | 52.49 | 51.80 | 51.82 | 3,755,943 | -0.32(-0.62%) |
Apr 16, 2019 | 51.86 | 52.15 | 51.61 | 52.14 | 4,165,210 | +0.23(+0.45%) |
Apr 15, 2019 | 52.15 | 52.18 | 51.82 | 51.91 | 3,014,664 | -0.24(-0.46%) |
Apr 12, 2019 | 51.89 | 52.15 | 51.73 | 52.15 | 4,021,583 | +0.68(+1.33%) |
Apr 11, 2019 | 51.48 | 51.66 | 51.33 | 51.47 | 3,894,504 | -0.03(-0.05%) |
Apr 10, 2019 | 51.57 | 51.67 | 51.30 | 51.50 | 4,231,977 | -0.03(-0.05%) |
Apr 09, 2019 | 51.69 | 51.76 | 51.37 | 51.52 | 6,810,108 | -0.38(-0.73%) |
Apr 08, 2019 | 51.85 | 51.95 | 51.63 | 51.90 | 7,327,162 | +0.02(+0.03%) |
Apr 05, 2019 | 51.91 | 52.09 | 51.73 | 51.88 | 4,088,450 | -0.02(-0.03%) |
Apr 04, 2019 | 51.42 | 51.92 | 51.39 | 51.90 | 6,801,281 | +0.52(+1.01%) |
Apr 03, 2019 | 51.13 | 51.70 | 50.98 | 51.38 | 19,351,748 | +0.66(+1.31%) |
Apr 02, 2019 | 50.67 | 50.93 | 50.46 | 50.72 | 7,926,269 | +0.17(+0.34%) |
Apr 01, 2019 | 50.15 | 50.62 | 50.08 | 50.55 | 7,192,957 | +0.74(+1.50%) |
Mar 29, 2019 | 49.42 | 49.82 | 49.20 | 49.80 | 7,051,422 | +0.43(+0.87%) |
Mar 28, 2019 | 48.97 | 49.39 | 48.95 | 49.37 | 5,428,356 | +0.48(+0.97%) |
Mar 27, 2019 | 48.83 | 49.07 | 48.54 | 48.89 | 10,902,145 | -0.06(-0.13%) |
Mar 26, 2019 | 48.98 | 49.11 | 48.61 | 48.96 | 6,574,966 | +0.30(+0.61%) |
Mar 25, 2019 | 48.72 | 49.10 | 48.58 | 48.66 | 7,313,779 | -0.09(-0.18%) |
Mar 22, 2019 | 49.81 | 49.82 | 48.66 | 48.75 | 10,167,854 | -1.50(-2.98%) |
Mar 21, 2019 | 49.55 | 50.43 | 49.50 | 50.25 | 8,870,598 | +0.53(+1.06%) |
Mar 20, 2019 | 49.74 | 49.98 | 49.24 | 49.72 | 12,520,763 | -0.04(-0.09%) |
Mar 19, 2019 | 50.07 | 50.38 | 49.54 | 49.76 | 5,874,544 | -0.06(-0.13%) |
Mar 18, 2019 | 49.75 | 49.90 | 49.45 | 49.83 | 4,842,783 | +0.12(+0.23%) |
Mar 15, 2019 | 49.85 | 50.10 | 49.52 | 49.71 | 8,089,750 | +0.06(+0.12%) |
Mar 14, 2019 | 49.88 | 49.99 | 49.53 | 49.65 | 5,640,825 | -0.38(-0.75%) |
Mar 13, 2019 | 50.06 | 50.34 | 49.92 | 50.02 | 6,176,499 | +0.24(+0.48%) |
Mar 12, 2019 | 49.67 | 50.07 | 49.67 | 49.78 | 8,076,724 | +0.19(+0.38%) |
Mar 11, 2019 | 49.10 | 49.61 | 49.03 | 49.60 | 7,675,543 | +0.70(+1.43%) |
Mar 08, 2019 | 48.56 | 48.93 | 48.30 | 48.90 | 7,996,537 | +0.08(+0.16%) |
Mar 07, 2019 | 49.11 | 49.12 | 48.45 | 48.82 | 13,388,410 | -0.40(-0.82%) |
Mar 06, 2019 | 49.26 | 49.57 | 49.15 | 49.22 | 5,165,972 | +0.11(+0.22%) |
Mar 05, 2019 | 49.24 | 49.36 | 49.06 | 49.11 | 5,855,655 | -0.23(-0.47%) |
Mar 04, 2019 | 49.23 | 49.55 | 48.59 | 49.35 | 8,909,712 | +0.22(+0.45%) |
Mar 01, 2019 | 49.54 | 49.80 | 48.95 | 49.12 | 11,015,176 | -0.06(-0.13%) |
Feb 28, 2019 | 49.74 | 49.78 | 49.08 | 49.18 | 9,807,520 | -0.61(-1.22%) |
Feb 27, 2019 | 49.77 | 49.94 | 49.47 | 49.79 | 5,183,504 | -0.08(-0.16%) |
Feb 26, 2019 | 50.04 | 50.19 | 49.85 | 49.87 | 6,930,774 | -0.29(-0.57%) |
Feb 25, 2019 | 50.04 | 50.30 | 49.93 | 50.16 | 6,925,886 | +0.32(+0.65%) |
Feb 22, 2019 | 49.87 | 49.99 | 49.66 | 49.84 | 5,362,028 | +0.21(+0.43%) |
Feb 21, 2019 | 49.88 | 50.00 | 49.42 | 49.62 | 9,571,775 | -0.20(-0.39%) |
Feb 20, 2019 | 49.07 | 50.12 | 49.00 | 49.82 | 12,658,005 | +0.84(+1.71%) |
Feb 19, 2019 | 48.50 | 49.21 | 48.45 | 48.98 | 13,727,131 | +0.30(+0.62%) |
Feb 15, 2019 | 48.55 | 48.80 | 48.32 | 48.68 | 8,559,077 | +0.65(+1.36%) |
Feb 14, 2019 | 48.05 | 48.37 | 47.89 | 48.02 | 5,467,562 | -0.25(-0.52%) |
Feb 13, 2019 | 48.48 | 48.62 | 48.26 | 48.27 | 8,223,326 | +0.06(+0.13%) |
Feb 12, 2019 | 47.59 | 48.27 | 47.46 | 48.21 | 11,270,701 | +1.05(+2.24%) |
Feb 11, 2019 | 47.25 | 47.32 | 46.93 | 47.16 | 4,654,236 | +0.07(+0.15%) |
Feb 08, 2019 | 46.87 | 47.09 | 46.49 | 47.08 | 5,060,500 | -0.04(-0.09%) |
Feb 07, 2019 | 47.49 | 47.58 | 46.74 | 47.13 | 7,127,383 | -0.66(-1.38%) |
Feb 06, 2019 | 47.84 | 48.03 | 47.70 | 47.79 | 5,545,780 | -0.29(-0.59%) |
Feb 05, 2019 | 47.84 | 48.19 | 47.81 | 48.08 | 4,957,042 | +0.35(+0.73%) |
Feb 04, 2019 | 47.72 | 47.77 | 47.41 | 47.73 | 3,982,107 | -0.08(-0.17%) |