Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.45 | 44.83 | 44.34 | 44.49 | 31,116,532 | -0.06(-0.14%) |
Apr 29, 2019 | 45.47 | 45.70 | 44.45 | 44.55 | 48,328,384 | -1.15(-2.52%) |
Apr 26, 2019 | 45.97 | 46.27 | 44.91 | 45.70 | 83,024,648 | -4.51(-8.99%) |
Apr 25, 2019 | 50.81 | 50.88 | 49.88 | 50.21 | 32,003,470 | -0.97(-1.89%) |
Apr 24, 2019 | 51.01 | 51.68 | 50.67 | 51.18 | 20,330,412 | -0.05(-0.10%) |
Apr 23, 2019 | 51.33 | 51.41 | 50.99 | 51.23 | 20,352,994 | -0.03(-0.07%) |
Apr 22, 2019 | 50.68 | 51.28 | 50.45 | 51.27 | 14,141,633 | +0.29(+0.56%) |
Apr 18, 2019 | 51.17 | 51.32 | 50.66 | 50.98 | 23,478,704 | -0.06(-0.12%) |
Apr 17, 2019 | 51.59 | 51.94 | 50.66 | 51.04 | 44,259,380 | +1.61(+3.26%) |
Apr 16, 2019 | 49.38 | 50.09 | 48.87 | 49.43 | 34,492,596 | +0.37(+0.76%) |
Apr 15, 2019 | 49.21 | 49.30 | 48.74 | 49.05 | 13,396,429 | -0.12(-0.25%) |
Apr 12, 2019 | 48.99 | 49.24 | 48.67 | 49.18 | 14,811,911 | +0.54(+1.11%) |
Apr 11, 2019 | 48.60 | 48.87 | 48.49 | 48.64 | 12,435,191 | +0.04(+0.09%) |
Apr 10, 2019 | 48.22 | 48.69 | 48.22 | 48.59 | 15,010,326 | +0.37(+0.78%) |
Apr 09, 2019 | 48.24 | 48.31 | 47.85 | 48.22 | 15,304,384 | -0.37(-0.75%) |
Apr 08, 2019 | 48.18 | 48.58 | 48.11 | 48.58 | 13,484,557 | +0.12(+0.25%) |
Apr 05, 2019 | 48.59 | 48.77 | 47.82 | 48.46 | 22,106,750 | -0.28(-0.57%) |
Apr 04, 2019 | 48.17 | 48.93 | 48.17 | 48.74 | 18,949,758 | +0.38(+0.79%) |
Apr 03, 2019 | 47.96 | 48.80 | 47.84 | 48.36 | 28,164,812 | +0.98(+2.06%) |
Apr 02, 2019 | 47.53 | 47.76 | 47.26 | 47.38 | 15,720,317 | -0.13(-0.28%) |
Apr 01, 2019 | 47.36 | 47.56 | 47.15 | 47.51 | 21,027,352 | +0.71(+1.51%) |
Mar 29, 2019 | 46.89 | 47.10 | 46.61 | 46.81 | 21,496,036 | +0.51(+1.11%) |
Mar 28, 2019 | 46.41 | 46.58 | 45.99 | 46.29 | 15,610,357 | -0.04(-0.09%) |
Mar 27, 2019 | 46.71 | 46.94 | 46.14 | 46.33 | 22,283,656 | -0.24(-0.52%) |
Mar 26, 2019 | 46.47 | 46.87 | 46.23 | 46.58 | 20,335,010 | +0.58(+1.25%) |
Mar 25, 2019 | 46.17 | 46.67 | 45.65 | 46.00 | 19,471,114 | -0.42(-0.90%) |
Mar 22, 2019 | 47.42 | 47.60 | 46.38 | 46.42 | 24,596,534 | -1.20(-2.53%) |
Mar 21, 2019 | 47.00 | 47.93 | 46.93 | 47.62 | 21,941,904 | +0.71(+1.52%) |
Mar 20, 2019 | 47.12 | 47.42 | 46.73 | 46.91 | 27,908,118 | -0.30(-0.65%) |
Mar 19, 2019 | 47.48 | 47.63 | 47.07 | 47.21 | 20,966,860 | +0.06(+0.13%) |
Mar 18, 2019 | 47.43 | 47.51 | 46.95 | 47.15 | 18,245,638 | -0.20(-0.42%) |
Mar 15, 2019 | 46.79 | 47.67 | 46.79 | 47.35 | 53,333,020 | +0.78(+1.67%) |
Mar 14, 2019 | 47.33 | 47.46 | 46.48 | 46.58 | 30,572,278 | -0.81(-1.71%) |
Mar 13, 2019 | 47.07 | 47.56 | 46.76 | 47.39 | 29,281,906 | +0.70(+1.49%) |
Mar 12, 2019 | 46.49 | 47.03 | 46.34 | 46.69 | 23,840,278 | +0.19(+0.41%) |
Mar 11, 2019 | 46.09 | 46.76 | 45.82 | 46.50 | 21,753,956 | +0.76(+1.66%) |
Mar 08, 2019 | 45.30 | 45.81 | 45.06 | 45.74 | 19,267,726 | -0.10(-0.23%) |
Mar 07, 2019 | 45.99 | 46.19 | 45.64 | 45.85 | 20,425,786 | -0.31(-0.66%) |
Mar 06, 2019 | 46.74 | 46.76 | 46.14 | 46.15 | 16,909,418 | -0.64(-1.36%) |
Mar 05, 2019 | 46.94 | 47.06 | 46.29 | 46.79 | 23,126,108 | -0.23(-0.48%) |
Mar 04, 2019 | 46.85 | 47.15 | 46.38 | 47.01 | 24,899,834 | +0.56(+1.20%) |
Mar 01, 2019 | 46.58 | 46.79 | 46.10 | 46.46 | 21,063,842 | +0.30(+0.64%) |
Feb 28, 2019 | 46.13 | 46.35 | 46.03 | 46.16 | 20,986,028 | -0.24(-0.53%) |
Feb 27, 2019 | 45.99 | 46.53 | 45.77 | 46.40 | 20,180,128 | +0.01(+0.02%) |
Feb 26, 2019 | 46.20 | 46.52 | 46.12 | 46.40 | 18,446,180 | +0.11(+0.24%) |
Feb 25, 2019 | 46.25 | 46.73 | 46.07 | 46.28 | 23,755,588 | +0.53(+1.16%) |
Feb 22, 2019 | 45.93 | 46.17 | 45.37 | 45.75 | 36,638,372 | +0.94(+2.10%) |
Feb 21, 2019 | 44.73 | 45.18 | 44.63 | 44.81 | 18,540,786 | +0.02(+0.04%) |
Feb 20, 2019 | 45.00 | 45.09 | 44.50 | 44.79 | 24,789,760 | -0.01(-0.02%) |
Feb 19, 2019 | 44.76 | 45.07 | 44.75 | 44.80 | 17,898,586 | -0.23(-0.50%) |
Feb 15, 2019 | 44.67 | 45.04 | 44.53 | 45.03 | 25,837,808 | +0.74(+1.67%) |
Feb 14, 2019 | 43.94 | 44.49 | 43.89 | 44.29 | 20,115,296 | +0.30(+0.67%) |
Feb 13, 2019 | 43.69 | 44.29 | 43.58 | 43.99 | 20,081,408 | +0.40(+0.92%) |
Feb 12, 2019 | 43.02 | 43.70 | 42.94 | 43.59 | 20,702,162 | +1.08(+2.54%) |
Feb 11, 2019 | 42.73 | 42.99 | 42.34 | 42.51 | 20,651,618 | -0.06(-0.14%) |
Feb 08, 2019 | 42.51 | 42.73 | 41.85 | 42.57 | 21,628,206 | -0.34(-0.79%) |
Feb 07, 2019 | 43.14 | 43.45 | 42.43 | 42.91 | 31,906,654 | -0.58(-1.34%) |
Feb 06, 2019 | 43.54 | 44.14 | 43.42 | 43.49 | 24,830,600 | +0.18(+0.41%) |
Feb 05, 2019 | 42.60 | 43.93 | 42.60 | 43.31 | 36,528,848 | +0.68(+1.60%) |
Feb 04, 2019 | 42.11 | 42.65 | 41.78 | 42.63 | 24,076,726 | +0.42(+1.01%) |