Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.84 | 51.34 | 50.46 | 51.09 | 3,049,071 | +0.17(+0.33%) |
Apr 29, 2019 | 50.31 | 50.97 | 50.12 | 50.92 | 2,569,249 | +0.44(+0.87%) |
Apr 26, 2019 | 51.37 | 51.50 | 50.41 | 50.48 | 2,524,788 | -0.90(-1.76%) |
Apr 25, 2019 | 52.17 | 52.55 | 51.20 | 51.38 | 2,903,015 | -0.82(-1.58%) |
Apr 24, 2019 | 52.25 | 52.99 | 51.99 | 52.21 | 3,134,283 | -0.27(-0.51%) |
Apr 23, 2019 | 51.64 | 52.79 | 50.84 | 52.48 | 5,368,918 | +1.47(+2.88%) |
Apr 22, 2019 | 51.50 | 51.61 | 50.82 | 51.01 | 2,705,805 | -0.47(-0.90%) |
Apr 18, 2019 | 51.94 | 52.09 | 51.33 | 51.47 | 4,022,883 | -0.45(-0.86%) |
Apr 17, 2019 | 52.67 | 53.08 | 51.87 | 51.92 | 2,318,343 | -0.20(-0.38%) |
Apr 16, 2019 | 52.03 | 52.27 | 51.77 | 52.12 | 1,960,386 | +0.29(+0.55%) |
Apr 15, 2019 | 52.37 | 52.37 | 51.73 | 51.83 | 2,227,270 | -0.57(-1.09%) |
Apr 12, 2019 | 52.28 | 52.70 | 51.91 | 52.41 | 2,466,813 | +0.78(+1.51%) |
Apr 11, 2019 | 52.14 | 52.29 | 51.30 | 51.63 | 2,666,644 | -0.50(-0.96%) |
Apr 10, 2019 | 52.77 | 52.88 | 51.80 | 52.13 | 2,311,644 | -0.55(-1.04%) |
Apr 09, 2019 | 53.78 | 53.78 | 52.60 | 52.67 | 2,156,541 | -1.47(-2.71%) |
Apr 08, 2019 | 54.34 | 54.34 | 53.79 | 54.14 | 1,931,350 | -0.19(-0.35%) |
Apr 05, 2019 | 54.51 | 54.76 | 54.08 | 54.33 | 2,059,308 | -0.01(-0.02%) |
Apr 04, 2019 | 54.36 | 54.54 | 54.05 | 54.34 | 1,981,537 | +0.11(+0.20%) |
Apr 03, 2019 | 53.79 | 54.48 | 53.74 | 54.23 | 2,658,560 | +0.98(+1.83%) |
Apr 02, 2019 | 53.64 | 53.64 | 52.83 | 53.26 | 1,871,721 | -0.20(-0.37%) |
Apr 01, 2019 | 53.01 | 53.49 | 52.59 | 53.45 | 2,625,166 | +1.22(+2.33%) |
Mar 29, 2019 | 52.02 | 52.64 | 51.96 | 52.24 | 3,219,714 | +0.65(+1.27%) |
Mar 28, 2019 | 51.58 | 51.74 | 50.98 | 51.58 | 1,773,620 | +0.39(+0.77%) |
Mar 27, 2019 | 50.67 | 51.26 | 50.51 | 51.19 | 2,594,050 | +0.57(+1.12%) |
Mar 26, 2019 | 51.06 | 51.15 | 50.27 | 50.62 | 2,167,507 | +0.05(+0.11%) |
Mar 25, 2019 | 50.63 | 51.11 | 50.19 | 50.57 | 1,691,827 | -0.11(-0.21%) |
Mar 22, 2019 | 51.77 | 51.87 | 50.38 | 50.67 | 2,464,158 | -1.62(-3.09%) |
Mar 21, 2019 | 51.35 | 52.47 | 51.23 | 52.29 | 1,813,701 | +0.60(+1.15%) |
Mar 20, 2019 | 52.46 | 52.46 | 50.96 | 51.69 | 1,824,879 | -0.73(-1.39%) |
Mar 19, 2019 | 52.70 | 53.07 | 52.12 | 52.42 | 2,754,644 | +0.05(+0.10%) |
Mar 18, 2019 | 52.33 | 52.89 | 52.05 | 52.37 | 2,655,842 | +0.34(+0.65%) |
Mar 15, 2019 | 52.26 | 52.73 | 51.71 | 52.03 | 4,886,359 | -0.26(-0.49%) |
Mar 14, 2019 | 52.62 | 52.64 | 52.16 | 52.29 | 2,853,015 | -0.60(-1.14%) |
Mar 13, 2019 | 52.92 | 53.20 | 52.66 | 52.89 | 2,304,027 | +0.39(+0.74%) |
Mar 12, 2019 | 52.62 | 52.99 | 52.41 | 52.50 | 1,972,374 | +0.08(+0.15%) |
Mar 11, 2019 | 51.19 | 52.44 | 50.97 | 52.42 | 3,027,188 | +1.05(+2.04%) |
Mar 08, 2019 | 51.98 | 51.98 | 51.21 | 51.37 | 2,265,167 | -1.08(-2.07%) |
Mar 07, 2019 | 52.89 | 52.98 | 52.36 | 52.46 | 2,959,819 | -0.57(-1.07%) |
Mar 06, 2019 | 53.77 | 53.83 | 53.00 | 53.03 | 2,032,946 | -0.64(-1.19%) |
Mar 05, 2019 | 54.03 | 54.15 | 53.56 | 53.67 | 2,030,017 | -0.43(-0.79%) |
Mar 04, 2019 | 53.78 | 54.46 | 53.35 | 54.09 | 2,335,680 | +0.43(+0.80%) |
Mar 01, 2019 | 54.03 | 54.33 | 53.23 | 53.67 | 2,255,044 | -0.18(-0.33%) |
Feb 28, 2019 | 54.21 | 54.21 | 53.60 | 53.85 | 2,723,253 | -0.29(-0.54%) |
Feb 27, 2019 | 54.14 | 54.61 | 53.76 | 54.14 | 3,044,672 | -0.14(-0.26%) |
Feb 26, 2019 | 54.37 | 54.86 | 54.16 | 54.28 | 1,437,558 | -0.36(-0.65%) |
Feb 25, 2019 | 54.55 | 54.75 | 54.21 | 54.64 | 1,956,497 | +0.24(+0.44%) |
Feb 22, 2019 | 54.73 | 55.15 | 54.20 | 54.40 | 2,083,949 | +0.12(+0.21%) |
Feb 21, 2019 | 54.62 | 54.85 | 54.00 | 54.28 | 2,515,228 | -0.37(-0.68%) |
Feb 20, 2019 | 53.49 | 54.88 | 53.33 | 54.65 | 2,645,773 | +1.41(+2.65%) |
Feb 19, 2019 | 52.67 | 53.39 | 52.60 | 53.24 | 3,051,614 | +0.35(+0.66%) |
Feb 15, 2019 | 53.89 | 54.12 | 52.49 | 52.89 | 4,445,969 | -0.20(-0.39%) |
Feb 14, 2019 | 53.96 | 54.01 | 52.57 | 53.10 | 5,295,101 | -1.35(-2.48%) |
Feb 13, 2019 | 55.13 | 55.22 | 54.07 | 54.45 | 2,436,912 | -0.29(-0.54%) |
Feb 12, 2019 | 53.70 | 54.88 | 53.52 | 54.74 | 2,734,468 | +1.49(+2.80%) |
Feb 11, 2019 | 53.03 | 53.37 | 52.48 | 53.25 | 2,920,911 | +0.07(+0.13%) |
Feb 08, 2019 | 52.73 | 53.22 | 52.32 | 53.18 | 3,144,710 | +0.43(+0.81%) |
Feb 07, 2019 | 53.32 | 53.68 | 52.32 | 52.75 | 3,115,149 | -0.98(-1.82%) |
Feb 06, 2019 | 54.33 | 54.54 | 53.58 | 53.73 | 3,522,535 | -0.84(-1.53%) |
Feb 05, 2019 | 55.05 | 55.05 | 54.36 | 54.57 | 2,649,158 | -0.64(-1.16%) |
Feb 04, 2019 | 54.65 | 55.39 | 54.34 | 55.21 | 2,846,124 | +0.55(+1.01%) |