Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.99 | 42.14 | 41.49 | 41.91 | 10,449,025 | +0.01(+0.02%) |
Apr 29, 2019 | 41.40 | 42.02 | 41.29 | 41.90 | 6,512,333 | +0.56(+1.34%) |
Apr 26, 2019 | 41.24 | 41.43 | 40.87 | 41.34 | 9,272,384 | +0.13(+0.32%) |
Apr 25, 2019 | 41.73 | 41.79 | 41.18 | 41.21 | 8,489,414 | -0.62(-1.48%) |
Apr 24, 2019 | 41.61 | 42.24 | 41.61 | 41.83 | 7,666,340 | +0.20(+0.47%) |
Apr 23, 2019 | 42.49 | 42.52 | 41.59 | 41.63 | 10,643,980 | -0.69(-1.63%) |
Apr 22, 2019 | 42.71 | 42.96 | 42.31 | 42.32 | 6,961,836 | -0.41(-0.97%) |
Apr 18, 2019 | 43.20 | 43.32 | 42.70 | 42.74 | 10,215,128 | -0.40(-0.92%) |
Apr 17, 2019 | 43.03 | 43.22 | 42.31 | 43.14 | 12,902,076 | +0.23(+0.55%) |
Apr 16, 2019 | 42.69 | 42.99 | 42.22 | 42.90 | 10,114,044 | +0.47(+1.11%) |
Apr 15, 2019 | 41.91 | 42.60 | 41.91 | 42.43 | 7,623,086 | +0.62(+1.48%) |
Apr 12, 2019 | 42.07 | 42.24 | 41.77 | 41.81 | 9,329,907 | +0.01(+0.02%) |
Apr 11, 2019 | 42.71 | 42.87 | 41.71 | 41.81 | 10,474,512 | -0.84(-1.96%) |
Apr 10, 2019 | 42.64 | 42.81 | 42.53 | 42.64 | 7,009,204 | +0.01(+0.02%) |
Apr 09, 2019 | 42.85 | 43.05 | 42.53 | 42.63 | 11,488,762 | -0.44(-1.02%) |
Apr 08, 2019 | 42.81 | 43.34 | 42.63 | 43.07 | 9,101,693 | +0.29(+0.68%) |
Apr 05, 2019 | 42.53 | 43.20 | 42.48 | 42.78 | 13,434,134 | +0.42(+1.00%) |
Apr 04, 2019 | 42.88 | 43.03 | 42.13 | 42.36 | 18,087,712 | -0.54(-1.26%) |
Apr 03, 2019 | 43.45 | 43.57 | 42.62 | 42.90 | 22,879,948 | -0.41(-0.94%) |
Apr 02, 2019 | 43.68 | 44.15 | 43.03 | 43.31 | 47,133,560 | -6.72(-13.43%) |
Apr 01, 2019 | 49.71 | 50.15 | 49.39 | 50.03 | 8,221,814 | +0.53(+1.07%) |
Mar 29, 2019 | 49.09 | 49.87 | 49.00 | 49.50 | 6,382,793 | +0.59(+1.22%) |
Mar 28, 2019 | 48.77 | 49.64 | 48.73 | 48.90 | 7,373,611 | +0.22(+0.45%) |
Mar 27, 2019 | 48.27 | 48.74 | 47.83 | 48.68 | 6,467,033 | +0.24(+0.50%) |
Mar 26, 2019 | 48.39 | 49.10 | 48.20 | 48.44 | 7,135,955 | +0.18(+0.37%) |
Mar 25, 2019 | 48.76 | 48.81 | 47.99 | 48.26 | 5,838,291 | -0.56(-1.15%) |
Mar 22, 2019 | 49.78 | 50.02 | 48.80 | 48.82 | 6,206,516 | -0.93(-1.87%) |
Mar 21, 2019 | 49.05 | 49.92 | 48.85 | 49.75 | 4,851,411 | +0.63(+1.29%) |
Mar 20, 2019 | 49.78 | 49.90 | 48.91 | 49.12 | 6,611,308 | -0.77(-1.54%) |
Mar 19, 2019 | 49.64 | 50.21 | 49.51 | 49.89 | 7,517,538 | +0.54(+1.09%) |
Mar 18, 2019 | 49.06 | 49.35 | 48.74 | 49.35 | 6,770,450 | +0.35(+0.72%) |
Mar 15, 2019 | 48.47 | 49.04 | 48.28 | 48.99 | 12,493,309 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.79 | 48.09 | 48.36 | 7,404,343 | -0.06(-0.13%) |
Mar 13, 2019 | 48.03 | 48.48 | 47.74 | 48.42 | 7,311,532 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.90 | 47.46 | 47.72 | 7,207,386 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.79 | 46.81 | 47.47 | 7,206,497 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.58 | 46.41 | 46.86 | 12,667,285 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.84 | 46.60 | 46.77 | 12,392,371 | -1.02(-2.14%) |
Mar 06, 2019 | 49.69 | 49.87 | 47.63 | 47.80 | 19,673,826 | -1.80(-3.63%) |
Mar 05, 2019 | 50.74 | 50.89 | 49.26 | 49.60 | 15,282,811 | -1.05(-2.07%) |
Mar 04, 2019 | 52.38 | 52.41 | 50.29 | 50.65 | 13,895,695 | -1.46(-2.81%) |
Mar 01, 2019 | 55.43 | 55.68 | 51.69 | 52.11 | 13,165,439 | -3.58(-6.43%) |
Feb 28, 2019 | 55.86 | 56.23 | 55.51 | 55.69 | 9,938,759 | -0.14(-0.25%) |
Feb 27, 2019 | 55.61 | 56.00 | 55.46 | 55.83 | 5,061,959 | -0.09(-0.15%) |
Feb 26, 2019 | 55.94 | 56.11 | 55.45 | 55.92 | 4,472,393 | +0.13(+0.24%) |
Feb 25, 2019 | 55.49 | 56.06 | 55.34 | 55.79 | 5,507,126 | +0.69(+1.25%) |
Feb 22, 2019 | 55.10 | 55.23 | 54.62 | 55.10 | 6,300,598 | -0.03(-0.06%) |
Feb 21, 2019 | 56.03 | 56.09 | 54.96 | 55.13 | 5,729,569 | -1.04(-1.85%) |
Feb 20, 2019 | 57.09 | 57.31 | 55.97 | 56.17 | 10,074,939 | -2.06(-3.53%) |
Feb 19, 2019 | 57.49 | 58.63 | 57.42 | 58.23 | 8,148,618 | +0.78(+1.36%) |
Feb 15, 2019 | 57.04 | 57.76 | 56.84 | 57.44 | 5,970,158 | +1.03(+1.83%) |
Feb 14, 2019 | 56.07 | 56.68 | 55.77 | 56.41 | 4,927,936 | +0.09(+0.17%) |
Feb 13, 2019 | 55.87 | 56.53 | 55.79 | 56.32 | 4,960,339 | +0.68(+1.22%) |
Feb 12, 2019 | 55.33 | 55.97 | 54.97 | 55.64 | 5,118,712 | +0.85(+1.55%) |
Feb 11, 2019 | 54.62 | 54.85 | 54.45 | 54.79 | 4,478,647 | +0.27(+0.50%) |
Feb 08, 2019 | 55.05 | 55.13 | 54.06 | 54.52 | 5,323,723 | -0.84(-1.52%) |
Feb 07, 2019 | 55.32 | 55.49 | 54.72 | 55.36 | 5,955,615 | -0.21(-0.38%) |
Feb 06, 2019 | 55.21 | 55.76 | 55.11 | 55.57 | 5,577,081 | +0.12(+0.22%) |
Feb 05, 2019 | 55.50 | 55.77 | 55.08 | 55.45 | 6,735,469 | -0.12(-0.21%) |
Feb 04, 2019 | 55.85 | 55.89 | 55.13 | 55.56 | 6,990,152 | -0.33(-0.58%) |