Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.03 | 48.13 | 47.63 | 47.99 | 24,303,038 | -0.15(-0.32%) |
Apr 29, 2019 | 47.75 | 48.22 | 47.64 | 48.14 | 18,954,100 | +0.21(+0.45%) |
Apr 26, 2019 | 48.05 | 48.35 | 47.76 | 47.93 | 20,999,672 | -0.39(-0.80%) |
Apr 25, 2019 | 48.42 | 48.70 | 48.04 | 48.31 | 18,100,990 | -0.47(-0.97%) |
Apr 24, 2019 | 48.58 | 49.02 | 48.53 | 48.78 | 15,403,177 | +0.16(+0.34%) |
Apr 23, 2019 | 48.40 | 48.62 | 48.20 | 48.62 | 21,914,304 | +0.30(+0.62%) |
Apr 22, 2019 | 48.17 | 48.54 | 48.12 | 48.32 | 13,934,425 | -0.05(-0.11%) |
Apr 18, 2019 | 48.57 | 48.63 | 48.12 | 48.37 | 21,373,940 | +0.08(+0.16%) |
Apr 17, 2019 | 49.04 | 49.16 | 48.27 | 48.30 | 28,483,292 | -0.55(-1.12%) |
Apr 16, 2019 | 48.56 | 49.34 | 48.55 | 48.84 | 22,985,246 | +0.33(+0.69%) |
Apr 15, 2019 | 48.37 | 48.55 | 48.24 | 48.51 | 14,221,686 | +0.23(+0.48%) |
Apr 12, 2019 | 47.97 | 48.33 | 47.85 | 48.28 | 16,709,820 | +0.59(+1.24%) |
Apr 11, 2019 | 47.97 | 47.99 | 47.44 | 47.69 | 15,374,084 | -0.33(-0.68%) |
Apr 10, 2019 | 47.27 | 48.01 | 47.27 | 48.01 | 15,690,101 | +0.69(+1.45%) |
Apr 09, 2019 | 47.24 | 47.53 | 47.05 | 47.33 | 18,081,506 | -0.27(-0.56%) |
Apr 08, 2019 | 47.34 | 47.65 | 46.99 | 47.59 | 16,159,375 | +0.24(+0.51%) |
Apr 05, 2019 | 47.39 | 47.70 | 47.28 | 47.35 | 16,110,292 | +0.06(+0.13%) |
Apr 04, 2019 | 47.49 | 47.76 | 47.05 | 47.29 | 19,135,280 | -0.12(-0.25%) |
Apr 03, 2019 | 47.27 | 47.56 | 46.94 | 47.41 | 24,767,730 | +0.29(+0.61%) |
Apr 02, 2019 | 46.88 | 47.22 | 46.85 | 47.12 | 20,256,046 | +0.26(+0.56%) |
Apr 01, 2019 | 46.42 | 46.89 | 46.36 | 46.86 | 23,733,528 | +0.84(+1.83%) |
Mar 29, 2019 | 45.77 | 46.02 | 45.48 | 46.01 | 22,976,274 | +0.54(+1.18%) |
Mar 28, 2019 | 45.33 | 45.76 | 45.19 | 45.48 | 15,364,044 | +0.19(+0.41%) |
Mar 27, 2019 | 45.43 | 45.73 | 44.95 | 45.29 | 23,991,416 | -0.08(-0.17%) |
Mar 26, 2019 | 45.33 | 45.59 | 45.17 | 45.37 | 20,817,536 | +0.43(+0.95%) |
Mar 25, 2019 | 44.92 | 45.11 | 44.52 | 44.94 | 22,029,030 | -0.01(-0.02%) |
Mar 22, 2019 | 45.95 | 46.14 | 44.92 | 44.95 | 28,087,510 | -1.02(-2.22%) |
Mar 21, 2019 | 45.24 | 46.22 | 45.20 | 45.97 | 23,563,120 | +0.58(+1.28%) |
Mar 20, 2019 | 45.31 | 45.91 | 45.04 | 45.39 | 24,804,022 | -0.04(-0.09%) |
Mar 19, 2019 | 45.84 | 46.02 | 45.29 | 45.44 | 24,165,518 | -0.17(-0.37%) |
Mar 18, 2019 | 45.40 | 45.97 | 45.25 | 45.61 | 22,254,778 | +0.26(+0.58%) |
Mar 15, 2019 | 45.12 | 45.70 | 45.11 | 45.34 | 51,203,644 | +0.39(+0.87%) |
Mar 14, 2019 | 44.86 | 45.14 | 44.75 | 44.95 | 22,544,820 | +0.13(+0.29%) |
Mar 13, 2019 | 44.67 | 45.04 | 44.44 | 44.82 | 24,131,802 | +0.38(+0.84%) |
Mar 12, 2019 | 44.33 | 44.56 | 44.05 | 44.45 | 22,862,352 | +0.20(+0.44%) |
Mar 11, 2019 | 43.59 | 44.40 | 43.55 | 44.25 | 20,953,880 | +0.72(+1.66%) |
Mar 08, 2019 | 43.23 | 43.58 | 43.05 | 43.53 | 21,333,502 | -0.19(-0.43%) |
Mar 07, 2019 | 43.94 | 44.29 | 43.65 | 43.71 | 26,058,438 | -0.32(-0.74%) |
Mar 06, 2019 | 43.78 | 44.14 | 43.40 | 44.04 | 23,096,582 | +0.32(+0.72%) |
Mar 05, 2019 | 43.57 | 43.90 | 43.44 | 43.72 | 17,571,906 | +0.12(+0.27%) |
Mar 04, 2019 | 44.02 | 44.25 | 43.15 | 43.60 | 21,967,860 | -0.21(-0.49%) |
Mar 01, 2019 | 44.32 | 44.40 | 43.70 | 43.82 | 27,788,546 | -0.31(-0.70%) |
Feb 28, 2019 | 43.94 | 44.28 | 43.76 | 44.12 | 35,670,840 | +0.15(+0.35%) |
Feb 27, 2019 | 43.65 | 44.02 | 43.37 | 43.97 | 23,391,428 | +0.35(+0.80%) |
Feb 26, 2019 | 43.05 | 43.82 | 43.02 | 43.62 | 22,650,048 | +0.33(+0.77%) |
Feb 25, 2019 | 42.90 | 43.47 | 42.90 | 43.29 | 26,953,394 | +0.58(+1.36%) |
Feb 22, 2019 | 42.36 | 42.80 | 42.26 | 42.71 | 25,822,524 | +0.60(+1.42%) |
Feb 21, 2019 | 42.22 | 42.38 | 41.93 | 42.11 | 18,882,090 | -0.19(-0.44%) |
Feb 20, 2019 | 42.36 | 42.44 | 42.06 | 42.30 | 20,325,842 | -0.02(-0.04%) |
Feb 19, 2019 | 41.93 | 42.55 | 41.93 | 42.32 | 23,706,438 | +0.19(+0.45%) |
Feb 15, 2019 | 41.62 | 42.26 | 41.28 | 42.13 | 35,422,196 | +0.88(+2.13%) |
Feb 14, 2019 | 41.63 | 42.34 | 41.20 | 41.25 | 55,827,724 | +0.77(+1.89%) |
Feb 13, 2019 | 40.79 | 40.87 | 40.16 | 40.48 | 33,079,446 | -0.33(-0.81%) |
Feb 12, 2019 | 40.29 | 41.04 | 40.19 | 40.82 | 27,777,818 | +0.26(+0.65%) |
Feb 11, 2019 | 40.35 | 40.66 | 40.17 | 40.55 | 22,544,578 | +0.33(+0.83%) |
Feb 08, 2019 | 39.55 | 40.23 | 39.46 | 40.22 | 21,597,500 | +0.42(+1.05%) |
Feb 07, 2019 | 40.22 | 40.33 | 39.62 | 39.80 | 23,810,408 | -0.66(-1.64%) |
Feb 06, 2019 | 40.16 | 40.56 | 40.01 | 40.47 | 20,762,398 | +0.19(+0.47%) |
Feb 05, 2019 | 40.42 | 40.45 | 40.13 | 40.28 | 19,231,776 | -0.08(-0.19%) |
Feb 04, 2019 | 40.24 | 40.46 | 40.16 | 40.36 | 18,410,956 | +0.01(+0.02%) |