Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 46.70 | 46.92 | 45.69 | 46.49 | 16,251,285 | +0.33(+0.72%) |
Apr 29, 2019 | 45.44 | 46.54 | 45.02 | 46.16 | 11,379,134 | +0.39(+0.86%) |
Apr 26, 2019 | 45.51 | 45.84 | 45.25 | 45.76 | 10,626,479 | +0.26(+0.56%) |
Apr 25, 2019 | 45.15 | 45.90 | 44.98 | 45.51 | 9,946,043 | +0.26(+0.57%) |
Apr 24, 2019 | 45.30 | 45.40 | 44.93 | 45.25 | 11,227,153 | -0.03(-0.06%) |
Apr 23, 2019 | 44.88 | 45.88 | 44.54 | 45.27 | 16,495,980 | +0.45(+1.01%) |
Apr 22, 2019 | 44.82 | 45.10 | 44.61 | 44.82 | 10,670,606 | +0.26(+0.58%) |
Apr 18, 2019 | 44.40 | 45.01 | 44.25 | 44.57 | 18,813,436 | +0.08(+0.17%) |
Apr 17, 2019 | 45.71 | 45.85 | 44.03 | 44.49 | 26,097,836 | -1.15(-2.52%) |
Apr 16, 2019 | 46.34 | 46.43 | 45.17 | 45.64 | 15,283,442 | -0.27(-0.59%) |
Apr 15, 2019 | 45.49 | 46.23 | 45.30 | 45.91 | 20,772,230 | +1.19(+2.67%) |
Apr 12, 2019 | 44.84 | 45.12 | 44.52 | 44.72 | 11,838,866 | +0.10(+0.23%) |
Apr 11, 2019 | 45.71 | 46.04 | 44.43 | 44.62 | 13,407,164 | -1.00(-2.19%) |
Apr 10, 2019 | 45.47 | 45.63 | 44.90 | 45.62 | 13,997,803 | +0.13(+0.28%) |
Apr 09, 2019 | 45.81 | 46.00 | 45.26 | 45.49 | 10,954,344 | -0.36(-0.79%) |
Apr 08, 2019 | 45.69 | 46.14 | 45.51 | 45.85 | 9,888,202 | +0.08(+0.17%) |
Apr 05, 2019 | 45.39 | 45.89 | 45.31 | 45.78 | 11,812,058 | +0.56(+1.24%) |
Apr 04, 2019 | 44.78 | 45.27 | 44.71 | 45.22 | 13,058,423 | +0.52(+1.16%) |
Apr 03, 2019 | 44.39 | 44.94 | 44.30 | 44.70 | 20,591,458 | +0.56(+1.27%) |
Apr 02, 2019 | 44.61 | 44.81 | 43.84 | 44.14 | 26,097,974 | -1.74(-3.80%) |
Apr 01, 2019 | 45.86 | 46.01 | 45.26 | 45.89 | 12,737,452 | +0.22(+0.48%) |
Mar 29, 2019 | 45.34 | 45.70 | 45.12 | 45.67 | 13,417,586 | +0.48(+1.07%) |
Mar 28, 2019 | 45.88 | 46.23 | 45.09 | 45.18 | 13,656,396 | -0.58(-1.28%) |
Mar 27, 2019 | 45.67 | 46.09 | 44.73 | 45.77 | 25,143,946 | -1.13(-2.42%) |
Mar 26, 2019 | 46.89 | 47.56 | 46.64 | 46.90 | 13,852,725 | +0.37(+0.80%) |
Mar 25, 2019 | 47.25 | 47.53 | 46.06 | 46.53 | 15,314,251 | -0.92(-1.94%) |
Mar 22, 2019 | 48.36 | 48.50 | 47.35 | 47.45 | 12,050,850 | -1.15(-2.37%) |
Mar 21, 2019 | 47.48 | 48.78 | 47.23 | 48.60 | 12,340,106 | +1.05(+2.21%) |
Mar 20, 2019 | 48.11 | 48.18 | 47.26 | 47.55 | 13,468,875 | -0.79(-1.63%) |
Mar 19, 2019 | 48.01 | 48.72 | 47.83 | 48.34 | 14,602,812 | +0.36(+0.74%) |
Mar 18, 2019 | 47.09 | 48.20 | 47.05 | 47.99 | 15,035,053 | +0.91(+1.92%) |
Mar 15, 2019 | 47.35 | 47.58 | 46.80 | 47.08 | 28,652,922 | -0.24(-0.50%) |
Mar 14, 2019 | 48.22 | 48.61 | 47.14 | 47.32 | 17,968,980 | -0.58(-1.22%) |
Mar 13, 2019 | 47.09 | 48.20 | 46.83 | 47.90 | 27,082,962 | +1.63(+3.51%) |
Mar 12, 2019 | 45.74 | 46.51 | 45.49 | 46.28 | 19,694,318 | +0.76(+1.67%) |
Mar 11, 2019 | 44.96 | 45.63 | 44.29 | 45.51 | 17,437,876 | +0.69(+1.55%) |
Mar 08, 2019 | 44.08 | 44.96 | 43.97 | 44.82 | 25,683,964 | +0.48(+1.09%) |
Mar 07, 2019 | 45.84 | 46.01 | 44.18 | 44.34 | 27,178,396 | -1.39(-3.04%) |
Mar 06, 2019 | 46.35 | 46.58 | 45.73 | 45.73 | 18,729,896 | -0.81(-1.75%) |
Mar 05, 2019 | 47.55 | 47.59 | 46.04 | 46.54 | 32,793,178 | -0.85(-1.79%) |
Mar 04, 2019 | 49.43 | 49.58 | 47.25 | 47.38 | 21,048,306 | -1.84(-3.73%) |
Mar 01, 2019 | 49.24 | 49.74 | 49.16 | 49.22 | 17,044,580 | +0.25(+0.52%) |
Feb 28, 2019 | 49.57 | 49.78 | 48.74 | 48.97 | 20,179,318 | -0.57(-1.15%) |
Feb 27, 2019 | 51.17 | 51.22 | 49.50 | 49.54 | 24,775,836 | -1.85(-3.59%) |
Feb 26, 2019 | 51.86 | 52.14 | 51.31 | 51.38 | 14,286,210 | -0.47(-0.90%) |
Feb 25, 2019 | 52.60 | 52.74 | 51.82 | 51.85 | 14,775,286 | -0.61(-1.16%) |
Feb 22, 2019 | 52.62 | 52.80 | 51.80 | 52.46 | 23,835,392 | -0.34(-0.64%) |
Feb 21, 2019 | 54.22 | 54.32 | 52.47 | 52.80 | 30,505,544 | -1.58(-2.91%) |
Feb 20, 2019 | 53.91 | 55.20 | 53.60 | 54.38 | 50,313,208 | -4.79(-8.10%) |
Feb 19, 2019 | 59.45 | 59.54 | 58.66 | 59.17 | 15,431,802 | +0.30(+0.50%) |
Feb 15, 2019 | 57.80 | 59.16 | 57.45 | 58.88 | 12,099,506 | +1.56(+2.72%) |
Feb 14, 2019 | 57.12 | 57.72 | 56.54 | 57.32 | 8,252,066 | -0.08(-0.15%) |
Feb 13, 2019 | 57.01 | 57.72 | 56.84 | 57.40 | 11,461,339 | +0.66(+1.16%) |
Feb 12, 2019 | 55.41 | 57.06 | 55.29 | 56.74 | 8,955,958 | +1.62(+2.93%) |
Feb 11, 2019 | 55.34 | 55.66 | 55.05 | 55.12 | 10,361,822 | +0.08(+0.14%) |
Feb 08, 2019 | 55.45 | 55.63 | 54.50 | 55.05 | 9,157,120 | -0.63(-1.13%) |
Feb 07, 2019 | 55.86 | 56.00 | 55.00 | 55.67 | 7,422,342 | -0.24(-0.42%) |
Feb 06, 2019 | 55.41 | 56.13 | 55.34 | 55.91 | 7,483,905 | +0.30(+0.55%) |
Feb 05, 2019 | 56.09 | 56.21 | 55.37 | 55.61 | 7,905,096 | -0.20(-0.36%) |
Feb 04, 2019 | 55.25 | 55.82 | 54.93 | 55.81 | 8,427,808 | +0.58(+1.06%) |