Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.92 | 49.77 | 48.71 | 49.62 | 3,544,350 | +0.70(+1.42%) |
Apr 29, 2019 | 49.03 | 49.21 | 48.51 | 48.93 | 2,245,600 | +0.12(+0.24%) |
Apr 26, 2019 | 48.54 | 49.15 | 48.25 | 48.81 | 1,356,000 | +0.20(+0.42%) |
Apr 25, 2019 | 47.60 | 48.77 | 47.52 | 48.61 | 2,139,340 | +1.17(+2.47%) |
Apr 24, 2019 | 49.08 | 51.19 | 47.39 | 47.44 | 6,496,490 | -2.07(-4.18%) |
Apr 23, 2019 | 48.85 | 49.54 | 48.71 | 49.51 | 2,551,910 | +0.80(+1.64%) |
Apr 22, 2019 | 47.97 | 48.80 | 47.88 | 48.71 | 1,412,450 | +0.54(+1.12%) |
Apr 18, 2019 | 48.09 | 48.21 | 47.41 | 48.17 | 2,009,000 | +0.11(+0.23%) |
Apr 17, 2019 | 48.55 | 48.81 | 47.86 | 48.06 | 2,019,100 | -0.34(-0.71%) |
Apr 16, 2019 | 49.14 | 49.20 | 48.36 | 48.40 | 1,433,070 | -0.50(-1.02%) |
Apr 15, 2019 | 48.76 | 49.13 | 48.53 | 48.90 | 1,616,160 | +0.16(+0.33%) |
Apr 12, 2019 | 48.28 | 49.03 | 48.00 | 48.74 | 2,250,000 | +0.58(+1.20%) |
Apr 11, 2019 | 48.04 | 48.48 | 47.97 | 48.16 | 1,735,400 | +0.29(+0.61%) |
Apr 10, 2019 | 47.65 | 48.00 | 47.53 | 47.87 | 2,662,700 | +0.33(+0.70%) |
Apr 09, 2019 | 47.90 | 48.19 | 47.48 | 47.54 | 1,556,900 | -0.46(-0.97%) |
Apr 08, 2019 | 48.35 | 48.35 | 47.68 | 48.00 | 1,584,620 | -0.40(-0.82%) |
Apr 05, 2019 | 48.00 | 48.58 | 48.00 | 48.40 | 1,519,000 | +0.63(+1.32%) |
Apr 04, 2019 | 48.45 | 48.68 | 47.53 | 47.77 | 1,583,650 | -0.61(-1.26%) |
Apr 03, 2019 | 47.90 | 48.74 | 47.90 | 48.38 | 1,937,890 | +0.50(+1.05%) |
Apr 02, 2019 | 48.10 | 48.36 | 47.69 | 47.87 | 2,284,070 | -0.07(-0.15%) |
Apr 01, 2019 | 46.98 | 48.07 | 46.90 | 47.95 | 3,047,270 | +1.31(+2.80%) |
Mar 29, 2019 | 46.43 | 46.91 | 46.25 | 46.64 | 1,801,000 | +0.45(+0.97%) |
Mar 28, 2019 | 46.06 | 46.45 | 45.62 | 46.19 | 1,498,130 | +0.22(+0.49%) |
Mar 27, 2019 | 46.32 | 46.44 | 45.24 | 45.97 | 1,695,120 | -0.42(-0.91%) |
Mar 26, 2019 | 46.93 | 47.30 | 46.11 | 46.39 | 1,623,440 | -0.21(-0.45%) |
Mar 25, 2019 | 46.30 | 46.87 | 46.14 | 46.60 | 973,880 | +0.10(+0.21%) |
Mar 22, 2019 | 47.06 | 47.31 | 46.44 | 46.51 | 1,653,000 | -0.86(-1.82%) |
Mar 21, 2019 | 46.36 | 47.56 | 46.36 | 47.37 | 1,287,460 | +0.88(+1.89%) |
Mar 20, 2019 | 46.56 | 46.77 | 46.05 | 46.49 | 1,314,890 | -0.21(-0.44%) |
Mar 19, 2019 | 47.00 | 47.00 | 46.41 | 46.70 | 2,196,620 | -0.12(-0.25%) |
Mar 18, 2019 | 46.93 | 47.29 | 46.49 | 46.81 | 2,549,110 | -0.10(-0.21%) |
Mar 15, 2019 | 46.70 | 46.95 | 46.34 | 46.91 | 2,498,000 | +0.35(+0.74%) |
Mar 14, 2019 | 47.03 | 47.23 | 46.42 | 46.57 | 1,322,870 | -0.30(-0.64%) |
Mar 13, 2019 | 46.75 | 47.14 | 46.41 | 46.87 | 1,766,870 | +0.31(+0.67%) |
Mar 12, 2019 | 46.61 | 46.79 | 45.98 | 46.55 | 1,761,610 | +0.00(+0.01%) |
Mar 11, 2019 | 45.95 | 46.56 | 45.41 | 46.55 | 1,511,400 | +0.55(+1.20%) |
Mar 08, 2019 | 45.31 | 46.06 | 45.13 | 46.00 | 1,666,000 | +0.30(+0.67%) |
Mar 07, 2019 | 45.72 | 46.03 | 45.04 | 45.69 | 2,408,680 | -0.17(-0.36%) |
Mar 06, 2019 | 46.25 | 46.78 | 45.48 | 45.86 | 1,901,130 | -0.53(-1.14%) |
Mar 05, 2019 | 46.60 | 47.12 | 46.09 | 46.39 | 2,685,880 | -0.21(-0.45%) |
Mar 04, 2019 | 48.00 | 48.49 | 45.62 | 46.60 | 3,429,630 | -1.09(-2.28%) |
Mar 01, 2019 | 45.75 | 48.14 | 45.36 | 47.69 | 4,892,000 | +1.94(+4.23%) |
Feb 28, 2019 | 45.64 | 46.35 | 45.61 | 45.75 | 2,852,690 | +0.32(+0.70%) |
Feb 27, 2019 | 44.50 | 46.33 | 43.05 | 45.43 | 5,604,450 | +4.78(+11.76%) |
Feb 26, 2019 | 41.09 | 41.80 | 40.39 | 40.65 | 3,113,530 | -0.47(-1.15%) |
Feb 25, 2019 | 41.44 | 41.56 | 40.95 | 41.13 | 1,413,940 | -0.06(-0.14%) |
Feb 22, 2019 | 40.66 | 41.23 | 40.63 | 41.18 | 2,059,000 | +0.74(+1.84%) |
Feb 21, 2019 | 40.84 | 41.23 | 40.00 | 40.44 | 2,072,880 | -0.52(-1.27%) |
Feb 20, 2019 | 40.90 | 40.98 | 40.21 | 40.96 | 2,129,380 | -0.02(-0.04%) |
Feb 19, 2019 | 40.83 | 41.22 | 40.74 | 40.98 | 1,630,120 | -0.12(-0.30%) |
Feb 15, 2019 | 41.02 | 41.28 | 40.69 | 41.10 | 1,000,000 | +0.33(+0.80%) |
Feb 14, 2019 | 40.72 | 41.09 | 40.48 | 40.78 | 1,451,590 | +0.08(+0.20%) |
Feb 13, 2019 | 40.76 | 40.90 | 40.51 | 40.70 | 1,078,180 | +0.17(+0.41%) |
Feb 12, 2019 | 40.10 | 40.57 | 39.76 | 40.53 | 1,167,700 | +0.80(+2.03%) |
Feb 11, 2019 | 40.46 | 40.58 | 39.69 | 39.72 | 1,452,840 | -0.63(-1.56%) |
Feb 08, 2019 | 39.60 | 40.37 | 39.33 | 40.35 | 1,231,000 | +0.54(+1.35%) |
Feb 07, 2019 | 39.27 | 39.81 | 39.07 | 39.81 | 760,010 | +0.21(+0.53%) |
Feb 06, 2019 | 39.97 | 40.10 | 39.38 | 39.61 | 1,328,860 | -0.46(-1.16%) |
Feb 05, 2019 | 39.90 | 40.10 | 39.68 | 40.07 | 1,195,750 | +0.22(+0.55%) |
Feb 04, 2019 | 39.31 | 40.02 | 39.13 | 39.85 | 1,548,040 | +0.49(+1.25%) |