Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.94 | 53.62 | 52.52 | 53.10 | 3,356,546 | +0.16(+0.31%) |
Apr 29, 2019 | 52.59 | 53.18 | 52.46 | 52.94 | 1,987,946 | +0.55(+1.04%) |
Apr 26, 2019 | 51.71 | 52.81 | 51.36 | 52.39 | 3,445,222 | +0.52(+0.99%) |
Apr 25, 2019 | 51.10 | 52.06 | 50.66 | 51.88 | 3,705,693 | +0.71(+1.38%) |
Apr 24, 2019 | 50.70 | 51.23 | 49.90 | 51.17 | 2,403,120 | +0.01(+0.01%) |
Apr 23, 2019 | 50.02 | 51.24 | 49.98 | 51.16 | 3,485,316 | +1.14(+2.28%) |
Apr 22, 2019 | 49.07 | 50.17 | 48.90 | 50.03 | 1,689,123 | +0.38(+0.76%) |
Apr 18, 2019 | 50.10 | 50.20 | 49.15 | 49.65 | 2,617,940 | -0.42(-0.85%) |
Apr 17, 2019 | 49.92 | 50.62 | 49.73 | 50.07 | 2,496,103 | +0.47(+0.96%) |
Apr 16, 2019 | 50.84 | 50.93 | 49.44 | 49.60 | 2,495,519 | -0.90(-1.77%) |
Apr 15, 2019 | 51.07 | 51.21 | 49.95 | 50.49 | 2,051,900 | -0.73(-1.42%) |
Apr 12, 2019 | 51.41 | 51.90 | 50.98 | 51.22 | 2,516,673 | +0.16(+0.31%) |
Apr 11, 2019 | 51.05 | 51.11 | 50.58 | 51.07 | 1,772,226 | +0.12(+0.23%) |
Apr 10, 2019 | 51.55 | 51.62 | 50.21 | 50.95 | 4,525,173 | -0.70(-1.36%) |
Apr 09, 2019 | 51.87 | 52.41 | 51.28 | 51.65 | 3,573,370 | -0.38(-0.72%) |
Apr 08, 2019 | 51.88 | 52.07 | 50.58 | 52.02 | 5,408,677 | -0.18(-0.34%) |
Apr 05, 2019 | 50.70 | 52.77 | 50.40 | 52.20 | 6,145,140 | +1.85(+3.68%) |
Apr 04, 2019 | 49.83 | 50.57 | 49.75 | 50.35 | 4,130,628 | +0.41(+0.82%) |
Apr 03, 2019 | 48.34 | 50.42 | 48.27 | 49.94 | 5,742,944 | +1.73(+3.59%) |
Apr 02, 2019 | 47.52 | 48.36 | 47.17 | 48.21 | 3,755,399 | +0.43(+0.89%) |
Apr 01, 2019 | 45.70 | 48.02 | 45.50 | 47.78 | 5,563,487 | +2.72(+6.03%) |
Mar 29, 2019 | 44.67 | 45.12 | 44.36 | 45.06 | 3,615,608 | +0.97(+2.19%) |
Mar 28, 2019 | 43.93 | 44.17 | 43.37 | 44.10 | 1,732,850 | +0.19(+0.44%) |
Mar 27, 2019 | 44.08 | 44.48 | 43.82 | 43.90 | 2,827,231 | -0.03(-0.06%) |
Mar 26, 2019 | 43.74 | 44.64 | 43.72 | 43.93 | 2,501,397 | +0.31(+0.71%) |
Mar 25, 2019 | 43.21 | 43.84 | 42.72 | 43.62 | 3,579,570 | +0.26(+0.60%) |
Mar 22, 2019 | 44.46 | 44.67 | 43.27 | 43.36 | 2,640,980 | -1.43(-3.20%) |
Mar 21, 2019 | 44.15 | 45.09 | 44.03 | 44.80 | 3,792,975 | +0.56(+1.27%) |
Mar 20, 2019 | 44.92 | 45.35 | 44.03 | 44.23 | 3,562,402 | -1.36(-2.98%) |
Mar 19, 2019 | 45.73 | 45.91 | 45.00 | 45.59 | 2,686,244 | +0.15(+0.33%) |
Mar 18, 2019 | 45.68 | 45.90 | 44.70 | 45.44 | 2,463,210 | +0.21(+0.47%) |
Mar 15, 2019 | 44.89 | 45.55 | 44.89 | 45.23 | 4,176,595 | +0.71(+1.58%) |
Mar 14, 2019 | 44.31 | 44.70 | 43.63 | 44.53 | 2,414,500 | -0.43(-0.95%) |
Mar 13, 2019 | 43.31 | 45.37 | 42.94 | 44.95 | 4,214,042 | +1.52(+3.49%) |
Mar 12, 2019 | 43.59 | 43.86 | 42.92 | 43.44 | 2,744,556 | -0.04(-0.09%) |
Mar 11, 2019 | 42.79 | 43.97 | 42.72 | 43.48 | 3,365,730 | +1.19(+2.82%) |
Mar 08, 2019 | 41.17 | 43.11 | 40.87 | 42.29 | 3,364,851 | +0.40(+0.95%) |
Mar 07, 2019 | 42.41 | 42.79 | 41.75 | 41.89 | 4,141,939 | -1.35(-3.13%) |
Mar 06, 2019 | 42.76 | 43.69 | 42.43 | 43.24 | 3,625,146 | +0.53(+1.23%) |
Mar 05, 2019 | 40.73 | 43.02 | 40.73 | 42.72 | 5,130,818 | +1.87(+4.57%) |
Mar 04, 2019 | 40.86 | 40.87 | 39.79 | 40.85 | 4,735,922 | +0.29(+0.73%) |
Mar 01, 2019 | 41.98 | 42.10 | 39.61 | 40.55 | 6,900,267 | -1.09(-2.62%) |
Feb 28, 2019 | 41.98 | 42.15 | 41.23 | 41.64 | 4,064,790 | -0.45(-1.06%) |
Feb 27, 2019 | 41.91 | 42.30 | 41.65 | 42.09 | 2,811,758 | +0.15(+0.35%) |
Feb 26, 2019 | 41.31 | 42.23 | 41.09 | 41.94 | 3,667,594 | +0.12(+0.29%) |
Feb 25, 2019 | 42.39 | 42.83 | 41.17 | 41.82 | 7,610,513 | +0.29(+0.69%) |
Feb 22, 2019 | 41.23 | 41.97 | 41.13 | 41.54 | 6,808,607 | +0.70(+1.71%) |
Feb 21, 2019 | 42.78 | 42.91 | 40.35 | 40.84 | 14,412,410 | -2.55(-5.89%) |
Feb 20, 2019 | 43.26 | 44.33 | 42.82 | 43.39 | 5,966,027 | +0.55(+1.29%) |
Feb 19, 2019 | 43.84 | 44.53 | 42.76 | 42.84 | 7,036,215 | +0.38(+0.89%) |
Feb 15, 2019 | 45.10 | 45.10 | 42.17 | 42.46 | 5,929,524 | -2.52(-5.61%) |
Feb 14, 2019 | 44.70 | 45.07 | 44.26 | 44.99 | 1,729,907 | +0.11(+0.25%) |
Feb 13, 2019 | 45.79 | 46.26 | 44.49 | 44.87 | 3,947,786 | -0.72(-1.58%) |
Feb 12, 2019 | 45.11 | 45.83 | 44.88 | 45.59 | 2,517,383 | +0.79(+1.77%) |
Feb 11, 2019 | 45.21 | 45.80 | 44.78 | 44.80 | 2,397,351 | +0.05(+0.11%) |
Feb 08, 2019 | 44.21 | 44.96 | 43.90 | 44.75 | 1,895,389 | +0.40(+0.91%) |
Feb 07, 2019 | 45.15 | 45.24 | 43.91 | 44.35 | 3,816,561 | -1.01(-2.23%) |
Feb 06, 2019 | 47.30 | 47.35 | 45.33 | 45.36 | 3,200,667 | -2.54(-5.30%) |
Feb 05, 2019 | 46.99 | 47.95 | 46.99 | 47.90 | 1,644,448 | +0.96(+2.03%) |
Feb 04, 2019 | 46.60 | 47.54 | 46.60 | 46.94 | 1,680,828 | +0.34(+0.74%) |