Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.63 | 54.25 | 53.24 | 54.02 | 2,446,004 | +0.57(+1.06%) |
Apr 29, 2019 | 54.22 | 54.33 | 53.45 | 53.45 | 1,366,966 | -0.83(-1.53%) |
Apr 26, 2019 | 54.14 | 54.47 | 53.91 | 54.28 | 1,012,717 | +0.38(+0.71%) |
Apr 25, 2019 | 53.62 | 54.12 | 53.33 | 53.90 | 1,176,072 | +0.12(+0.23%) |
Apr 24, 2019 | 53.31 | 54.06 | 53.16 | 53.78 | 1,848,953 | +0.66(+1.25%) |
Apr 23, 2019 | 52.53 | 53.18 | 52.34 | 53.12 | 2,132,304 | +0.90(+1.72%) |
Apr 22, 2019 | 52.68 | 52.72 | 51.70 | 52.22 | 1,970,084 | -0.49(-0.93%) |
Apr 18, 2019 | 52.27 | 52.85 | 52.27 | 52.71 | 2,294,313 | +0.58(+1.12%) |
Apr 17, 2019 | 53.28 | 53.30 | 52.12 | 52.12 | 2,921,631 | -1.21(-2.26%) |
Apr 16, 2019 | 54.92 | 54.95 | 53.08 | 53.33 | 2,533,491 | -1.57(-2.86%) |
Apr 15, 2019 | 54.91 | 54.95 | 54.55 | 54.90 | 2,241,194 | +0.05(+0.10%) |
Apr 12, 2019 | 54.88 | 54.88 | 54.39 | 54.85 | 2,455,927 | -0.07(-0.13%) |
Apr 11, 2019 | 55.34 | 55.60 | 54.79 | 54.92 | 2,427,127 | -0.28(-0.50%) |
Apr 10, 2019 | 55.02 | 55.35 | 54.86 | 55.19 | 1,787,356 | +0.44(+0.80%) |
Apr 09, 2019 | 55.38 | 55.44 | 54.67 | 54.75 | 1,785,272 | -0.62(-1.13%) |
Apr 08, 2019 | 55.53 | 55.71 | 55.16 | 55.38 | 1,386,803 | -0.22(-0.39%) |
Apr 05, 2019 | 55.11 | 55.61 | 55.08 | 55.59 | 1,459,722 | +0.38(+0.68%) |
Apr 04, 2019 | 55.39 | 55.43 | 54.88 | 55.22 | 1,576,947 | -0.12(-0.22%) |
Apr 03, 2019 | 55.73 | 55.73 | 55.18 | 55.34 | 2,425,960 | -0.46(-0.83%) |
Apr 02, 2019 | 55.80 | 55.87 | 55.15 | 55.80 | 2,594,814 | -0.14(-0.25%) |
Apr 01, 2019 | 56.54 | 56.55 | 55.40 | 55.94 | 2,660,614 | -0.64(-1.13%) |
Mar 29, 2019 | 56.80 | 56.80 | 55.99 | 56.58 | 3,351,367 | -0.06(-0.11%) |
Mar 28, 2019 | 56.66 | 56.66 | 56.17 | 56.64 | 3,066,422 | +0.32(+0.57%) |
Mar 27, 2019 | 56.78 | 56.85 | 56.05 | 56.32 | 2,308,581 | -0.41(-0.72%) |
Mar 26, 2019 | 56.33 | 56.77 | 56.23 | 56.73 | 2,364,772 | +0.56(+1.00%) |
Mar 25, 2019 | 55.65 | 56.41 | 55.35 | 56.17 | 1,705,398 | +0.50(+0.90%) |
Mar 22, 2019 | 55.63 | 56.33 | 55.60 | 55.67 | 2,209,148 | +0.10(+0.18%) |
Mar 21, 2019 | 54.30 | 55.60 | 54.30 | 55.57 | 2,341,411 | +1.33(+2.45%) |
Mar 20, 2019 | 53.73 | 54.59 | 53.64 | 54.24 | 2,061,275 | +0.53(+0.98%) |
Mar 19, 2019 | 54.31 | 54.37 | 53.53 | 53.71 | 2,668,001 | -0.74(-1.35%) |
Mar 18, 2019 | 54.69 | 54.89 | 54.06 | 54.45 | 2,747,208 | -0.18(-0.32%) |
Mar 15, 2019 | 55.17 | 55.29 | 54.52 | 54.62 | 4,648,092 | -0.51(-0.93%) |
Mar 14, 2019 | 54.87 | 55.14 | 54.63 | 55.14 | 2,291,408 | +0.47(+0.86%) |
Mar 13, 2019 | 54.78 | 55.14 | 54.56 | 54.67 | 2,760,362 | -0.05(-0.08%) |
Mar 12, 2019 | 54.35 | 54.78 | 54.26 | 54.72 | 2,225,717 | +0.48(+0.89%) |
Mar 11, 2019 | 53.61 | 54.26 | 53.57 | 54.23 | 2,188,728 | +0.75(+1.41%) |
Mar 08, 2019 | 53.33 | 53.67 | 53.12 | 53.48 | 1,522,628 | +0.22(+0.42%) |
Mar 07, 2019 | 53.47 | 53.81 | 53.16 | 53.26 | 2,933,417 | -0.04(-0.07%) |
Mar 06, 2019 | 53.57 | 53.80 | 53.29 | 53.30 | 1,842,303 | -0.22(-0.42%) |
Mar 05, 2019 | 53.18 | 53.73 | 53.11 | 53.52 | 2,024,732 | +0.20(+0.37%) |
Mar 04, 2019 | 53.07 | 53.33 | 52.65 | 53.32 | 2,634,490 | +0.31(+0.58%) |
Mar 01, 2019 | 52.99 | 53.06 | 52.28 | 53.01 | 2,423,946 | -0.02(-0.03%) |
Feb 28, 2019 | 52.62 | 53.38 | 52.38 | 53.03 | 2,783,252 | +0.43(+0.81%) |
Feb 27, 2019 | 52.63 | 52.72 | 52.12 | 52.60 | 2,169,209 | -0.26(-0.49%) |
Feb 26, 2019 | 53.18 | 53.25 | 52.63 | 52.86 | 2,487,295 | -0.18(-0.33%) |
Feb 25, 2019 | 53.38 | 53.39 | 52.84 | 53.04 | 1,964,194 | -0.26(-0.49%) |
Feb 22, 2019 | 53.29 | 53.54 | 52.93 | 53.30 | 2,779,704 | +0.14(+0.26%) |
Feb 21, 2019 | 51.95 | 53.17 | 51.59 | 53.16 | 4,416,373 | +0.57(+1.09%) |
Feb 20, 2019 | 53.34 | 53.42 | 52.09 | 52.59 | 1,987,834 | -0.85(-1.59%) |
Feb 19, 2019 | 53.44 | 53.71 | 53.29 | 53.44 | 2,435,622 | -0.13(-0.24%) |
Feb 15, 2019 | 53.54 | 53.62 | 53.25 | 53.57 | 2,042,645 | +0.24(+0.44%) |
Feb 14, 2019 | 53.22 | 53.46 | 52.99 | 53.33 | 1,565,328 | +0.15(+0.29%) |
Feb 13, 2019 | 52.86 | 53.26 | 52.54 | 53.18 | 2,098,156 | +0.18(+0.33%) |
Feb 12, 2019 | 53.80 | 53.85 | 52.68 | 53.00 | 2,505,493 | -0.81(-1.51%) |
Feb 11, 2019 | 53.54 | 53.86 | 53.41 | 53.81 | 1,859,404 | +0.25(+0.47%) |
Feb 08, 2019 | 53.32 | 53.73 | 53.26 | 53.56 | 2,173,361 | -0.02(-0.03%) |
Feb 07, 2019 | 52.79 | 53.64 | 52.58 | 53.57 | 2,971,775 | +0.70(+1.33%) |
Feb 06, 2019 | 52.99 | 52.99 | 52.52 | 52.87 | 2,166,454 | -0.11(-0.20%) |
Feb 05, 2019 | 52.58 | 53.01 | 52.16 | 52.98 | 3,029,841 | +0.37(+0.71%) |
Feb 04, 2019 | 51.90 | 52.73 | 51.52 | 52.60 | 3,764,821 | +0.76(+1.47%) |