Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.95 | 52.04 | 51.57 | 52.01 | 1,980,402 | +0.13(+0.25%) |
Apr 29, 2019 | 51.91 | 52.00 | 51.80 | 51.88 | 1,864,660 | +0.02(+0.04%) |
Apr 26, 2019 | 51.55 | 51.86 | 51.42 | 51.86 | 3,002,121 | +0.34(+0.67%) |
Apr 25, 2019 | 51.74 | 51.76 | 51.25 | 51.51 | 2,065,760 | -0.34(-0.66%) |
Apr 24, 2019 | 51.79 | 51.98 | 51.75 | 51.86 | 2,138,709 | +0.07(+0.14%) |
Apr 23, 2019 | 51.31 | 51.81 | 51.31 | 51.78 | 2,403,281 | +0.57(+1.11%) |
Apr 22, 2019 | 51.21 | 51.25 | 51.10 | 51.22 | 1,715,946 | -0.10(-0.20%) |
Apr 18, 2019 | 51.33 | 51.36 | 51.01 | 51.32 | 1,719,817 | +0.10(+0.20%) |
Apr 17, 2019 | 51.84 | 51.89 | 51.15 | 51.22 | 2,281,597 | -0.42(-0.81%) |
Apr 16, 2019 | 51.89 | 51.92 | 51.51 | 51.63 | 1,843,785 | -0.05(-0.09%) |
Apr 15, 2019 | 51.88 | 51.88 | 51.62 | 51.68 | 1,487,312 | -0.12(-0.23%) |
Apr 12, 2019 | 51.72 | 51.81 | 51.56 | 51.80 | 3,656,669 | +0.39(+0.76%) |
Apr 11, 2019 | 51.40 | 51.49 | 51.23 | 51.41 | 2,773,285 | +0.13(+0.25%) |
Apr 10, 2019 | 51.06 | 51.32 | 51.02 | 51.28 | 3,487,677 | +0.32(+0.62%) |
Apr 09, 2019 | 51.20 | 51.20 | 50.88 | 50.97 | 2,918,070 | -0.41(-0.80%) |
Apr 08, 2019 | 51.29 | 51.37 | 51.08 | 51.37 | 2,836,863 | +0.03(+0.05%) |
Apr 05, 2019 | 51.14 | 51.37 | 51.10 | 51.35 | 2,742,152 | +0.34(+0.67%) |
Apr 04, 2019 | 50.97 | 51.06 | 50.76 | 51.00 | 3,392,257 | +0.08(+0.16%) |
Apr 03, 2019 | 51.02 | 51.14 | 50.83 | 50.92 | 3,373,999 | +0.20(+0.40%) |
Apr 02, 2019 | 50.78 | 50.79 | 50.55 | 50.71 | 3,384,619 | +0.00(+0.00%) |
Apr 01, 2019 | 50.51 | 50.77 | 50.41 | 50.71 | 4,497,294 | +0.58(+1.15%) |
Mar 29, 2019 | 50.10 | 50.21 | 49.94 | 50.14 | 3,332,462 | +0.32(+0.63%) |
Mar 28, 2019 | 49.62 | 49.87 | 49.44 | 49.82 | 3,615,753 | +0.34(+0.70%) |
Mar 27, 2019 | 49.69 | 49.82 | 49.15 | 49.48 | 3,216,768 | -0.21(-0.43%) |
Mar 26, 2019 | 49.60 | 49.83 | 49.38 | 49.69 | 2,477,027 | +0.44(+0.89%) |
Mar 25, 2019 | 49.23 | 49.50 | 48.97 | 49.26 | 3,283,270 | -0.01(-0.02%) |
Mar 22, 2019 | 50.09 | 50.17 | 49.26 | 49.26 | 3,465,351 | -1.09(-2.16%) |
Mar 21, 2019 | 49.48 | 50.44 | 49.48 | 50.35 | 3,703,177 | +0.74(+1.50%) |
Mar 20, 2019 | 49.92 | 50.02 | 49.37 | 49.61 | 2,631,057 | -0.32(-0.64%) |
Mar 19, 2019 | 50.24 | 50.31 | 49.79 | 49.93 | 3,649,728 | -0.14(-0.28%) |
Mar 18, 2019 | 49.95 | 50.15 | 49.81 | 50.07 | 1,763,698 | +0.27(+0.54%) |
Mar 15, 2019 | 49.74 | 50.02 | 49.71 | 49.80 | 1,621,863 | +0.13(+0.26%) |
Mar 14, 2019 | 49.75 | 49.75 | 49.56 | 49.67 | 1,713,225 | -0.07(-0.15%) |
Mar 13, 2019 | 49.68 | 49.94 | 49.65 | 49.74 | 1,376,342 | +0.22(+0.45%) |
Mar 12, 2019 | 49.41 | 49.60 | 49.34 | 49.52 | 1,494,278 | +0.22(+0.45%) |
Mar 11, 2019 | 48.80 | 49.33 | 48.76 | 49.30 | 1,868,256 | +0.65(+1.33%) |
Mar 08, 2019 | 48.45 | 48.67 | 48.35 | 48.65 | 2,031,836 | -0.14(-0.28%) |
Mar 07, 2019 | 49.07 | 49.07 | 48.61 | 48.79 | 2,636,714 | -0.33(-0.68%) |
Mar 06, 2019 | 49.60 | 49.63 | 49.08 | 49.12 | 2,186,420 | -0.49(-0.99%) |
Mar 05, 2019 | 49.74 | 49.77 | 49.52 | 49.61 | 1,821,753 | -0.11(-0.22%) |
Mar 04, 2019 | 50.17 | 50.23 | 49.25 | 49.73 | 2,313,308 | -0.28(-0.56%) |
Mar 01, 2019 | 50.05 | 50.12 | 49.65 | 50.00 | 1,859,727 | +0.31(+0.63%) |
Feb 28, 2019 | 49.76 | 49.87 | 49.60 | 49.69 | 1,338,480 | -0.10(-0.20%) |
Feb 27, 2019 | 49.60 | 49.84 | 49.50 | 49.79 | 2,086,252 | +0.09(+0.19%) |
Feb 26, 2019 | 49.83 | 49.93 | 49.68 | 49.70 | 1,786,308 | -0.19(-0.37%) |
Feb 25, 2019 | 50.15 | 50.23 | 49.84 | 49.88 | 1,416,830 | +0.02(+0.04%) |
Feb 22, 2019 | 49.70 | 49.90 | 49.61 | 49.86 | 1,145,809 | +0.34(+0.69%) |
Feb 21, 2019 | 49.61 | 49.62 | 49.34 | 49.52 | 1,135,694 | -0.18(-0.35%) |
Feb 20, 2019 | 49.60 | 49.78 | 49.52 | 49.70 | 1,452,685 | +0.13(+0.26%) |
Feb 19, 2019 | 49.34 | 49.70 | 49.34 | 49.57 | 1,405,410 | +0.07(+0.15%) |
Feb 15, 2019 | 49.36 | 49.49 | 49.27 | 49.49 | 1,505,468 | +0.51(+1.04%) |
Feb 14, 2019 | 48.79 | 49.20 | 48.73 | 48.98 | 1,654,994 | -0.07(-0.15%) |
Feb 13, 2019 | 49.05 | 49.17 | 48.87 | 49.06 | 1,191,981 | +0.16(+0.32%) |
Feb 12, 2019 | 48.66 | 48.97 | 48.59 | 48.90 | 1,403,429 | +0.56(+1.17%) |
Feb 11, 2019 | 48.31 | 48.39 | 48.18 | 48.34 | 1,644,800 | +0.14(+0.29%) |
Feb 08, 2019 | 47.87 | 48.20 | 47.73 | 48.20 | 1,491,863 | +0.12(+0.25%) |
Feb 07, 2019 | 48.02 | 48.25 | 47.71 | 48.08 | 2,048,763 | -0.24(-0.50%) |
Feb 06, 2019 | 48.34 | 48.43 | 48.15 | 48.32 | 2,372,787 | -0.02(-0.04%) |
Feb 05, 2019 | 48.22 | 48.37 | 48.11 | 48.34 | 1,639,057 | +0.19(+0.38%) |
Feb 04, 2019 | 47.88 | 48.16 | 47.65 | 48.15 | 2,387,321 | +0.32(+0.68%) |