Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.82 | 52.16 | 51.00 | 51.47 | 11,474,292 | +0.38(+0.75%) |
Apr 29, 2019 | 51.18 | 51.47 | 50.85 | 51.08 | 8,301,813 | -0.11(-0.21%) |
Apr 26, 2019 | 51.84 | 51.90 | 50.62 | 51.19 | 11,303,812 | -0.97(-1.86%) |
Apr 25, 2019 | 52.70 | 52.71 | 52.13 | 52.16 | 8,959,200 | -0.60(-1.13%) |
Apr 24, 2019 | 54.63 | 54.63 | 52.75 | 52.75 | 9,351,159 | -1.43(-2.63%) |
Apr 23, 2019 | 54.62 | 54.97 | 54.16 | 54.18 | 9,975,177 | -0.42(-0.76%) |
Apr 22, 2019 | 54.38 | 54.87 | 54.08 | 54.60 | 11,113,016 | +0.86(+1.61%) |
Apr 18, 2019 | 53.77 | 54.13 | 53.42 | 53.73 | 7,399,657 | +0.10(+0.18%) |
Apr 17, 2019 | 54.21 | 54.63 | 53.63 | 53.63 | 9,594,556 | -0.05(-0.09%) |
Apr 16, 2019 | 54.43 | 54.56 | 53.68 | 53.68 | 9,554,916 | -0.41(-0.75%) |
Apr 15, 2019 | 54.68 | 54.82 | 53.99 | 54.09 | 8,934,397 | -0.84(-1.53%) |
Apr 12, 2019 | 55.09 | 55.62 | 54.83 | 54.93 | 12,158,034 | +0.82(+1.51%) |
Apr 11, 2019 | 54.34 | 55.12 | 53.59 | 54.12 | 11,635,291 | -0.49(-0.90%) |
Apr 10, 2019 | 53.88 | 54.78 | 53.84 | 54.60 | 8,130,141 | +1.04(+1.93%) |
Apr 09, 2019 | 53.99 | 54.04 | 53.37 | 53.57 | 5,773,283 | -0.69(-1.28%) |
Apr 08, 2019 | 54.23 | 55.05 | 53.97 | 54.26 | 6,997,118 | +0.35(+0.65%) |
Apr 05, 2019 | 53.41 | 53.97 | 53.21 | 53.91 | 10,226,009 | +0.78(+1.47%) |
Apr 04, 2019 | 53.46 | 53.63 | 52.97 | 53.13 | 7,846,667 | -0.29(-0.53%) |
Apr 03, 2019 | 54.47 | 54.60 | 53.14 | 53.41 | 6,734,137 | -0.68(-1.27%) |
Apr 02, 2019 | 55.11 | 55.31 | 53.89 | 54.10 | 7,153,482 | -1.09(-1.98%) |
Apr 01, 2019 | 55.03 | 55.54 | 54.88 | 55.19 | 6,511,171 | +0.77(+1.42%) |
Mar 29, 2019 | 55.67 | 55.88 | 54.29 | 54.42 | 8,353,344 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.43 | 54.94 | 6,282,036 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.37 | 6,151,332 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.37 | 55.90 | 8,885,874 | +1.21(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.42 | 54.69 | 9,897,415 | +0.82(+1.51%) |
Mar 22, 2019 | 55.00 | 55.24 | 53.32 | 53.87 | 6,355,581 | -1.69(-3.04%) |
Mar 21, 2019 | 55.22 | 55.67 | 54.84 | 55.56 | 6,844,636 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,729,209 | +0.16(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.91 | 7,918,397 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,128,234 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,522,416 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.60 | 54.65 | 8,972,033 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.92 | 53.84 | 54.91 | 10,209,935 | +1.40(+2.62%) |
Mar 12, 2019 | 53.95 | 54.16 | 53.12 | 53.51 | 14,459,982 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.09 | 53.28 | 53.71 | 10,674,434 | +0.36(+0.67%) |
Mar 08, 2019 | 54.38 | 54.38 | 52.93 | 53.35 | 9,896,094 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.40 | 8,541,341 | -0.28(-0.50%) |
Mar 06, 2019 | 55.94 | 55.97 | 55.40 | 55.68 | 8,948,574 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.12 | 55.87 | 56.27 | 9,320,834 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.12 | 56.04 | 56.99 | 8,125,639 | +0.79(+1.41%) |
Mar 01, 2019 | 55.52 | 56.35 | 55.52 | 56.20 | 9,041,995 | +0.88(+1.59%) |
Feb 28, 2019 | 56.38 | 56.41 | 55.17 | 55.32 | 10,000,774 | -1.12(-1.98%) |
Feb 27, 2019 | 56.50 | 57.35 | 56.06 | 56.44 | 6,568,549 | +0.24(+0.44%) |
Feb 26, 2019 | 56.34 | 56.69 | 56.05 | 56.19 | 5,751,920 | -0.27(-0.48%) |
Feb 25, 2019 | 56.80 | 57.08 | 56.45 | 56.46 | 6,030,684 | -0.59(-1.03%) |
Feb 22, 2019 | 57.77 | 57.90 | 56.97 | 57.05 | 6,408,931 | -0.22(-0.38%) |
Feb 21, 2019 | 57.27 | 57.76 | 57.02 | 57.27 | 7,339,574 | -0.33(-0.58%) |
Feb 20, 2019 | 56.64 | 57.69 | 56.63 | 57.61 | 7,159,117 | +0.95(+1.67%) |
Feb 19, 2019 | 56.68 | 57.08 | 56.41 | 56.66 | 6,364,912 | -0.56(-0.98%) |
Feb 15, 2019 | 57.03 | 57.34 | 56.65 | 57.22 | 6,345,033 | +0.88(+1.56%) |
Feb 14, 2019 | 55.04 | 56.82 | 55.03 | 56.34 | 6,675,321 | +1.08(+1.95%) |
Feb 13, 2019 | 55.21 | 56.12 | 55.15 | 55.27 | 7,162,186 | +0.27(+0.49%) |
Feb 12, 2019 | 55.45 | 55.69 | 54.82 | 55.00 | 4,854,345 | +0.58(+1.06%) |
Feb 11, 2019 | 53.47 | 54.69 | 53.47 | 54.42 | 6,378,045 | +0.39(+0.72%) |
Feb 08, 2019 | 54.47 | 54.69 | 53.21 | 54.03 | 8,039,250 | -0.75(-1.36%) |
Feb 07, 2019 | 55.49 | 55.87 | 54.59 | 54.77 | 7,675,850 | -1.32(-2.36%) |
Feb 06, 2019 | 55.73 | 56.45 | 55.61 | 56.09 | 5,015,869 | -0.12(-0.22%) |
Feb 05, 2019 | 56.53 | 56.78 | 56.09 | 56.22 | 5,524,222 | -0.54(-0.96%) |
Feb 04, 2019 | 55.35 | 56.83 | 55.35 | 56.76 | 6,875,059 | +1.01(+1.82%) |