Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.17 | 57.44 | 56.88 | 57.19 | 6,418,125 | -0.18(-0.31%) |
Apr 29, 2019 | 57.31 | 57.45 | 57.25 | 57.37 | 2,420,537 | +0.14(+0.25%) |
Apr 26, 2019 | 57.13 | 57.28 | 56.83 | 57.22 | 3,475,141 | +0.27(+0.47%) |
Apr 25, 2019 | 56.75 | 56.98 | 56.44 | 56.95 | 3,358,643 | -0.28(-0.49%) |
Apr 24, 2019 | 57.83 | 57.83 | 57.12 | 57.23 | 7,564,097 | -0.76(-1.30%) |
Apr 23, 2019 | 57.77 | 58.16 | 57.75 | 57.99 | 8,523,430 | +0.03(+0.05%) |
Apr 22, 2019 | 57.75 | 58.00 | 57.54 | 57.96 | 4,537,526 | -0.46(-0.79%) |
Apr 18, 2019 | 58.38 | 58.53 | 58.12 | 58.42 | 6,889,192 | +0.02(+0.03%) |
Apr 17, 2019 | 58.69 | 58.75 | 58.27 | 58.40 | 8,439,637 | +0.13(+0.23%) |
Apr 16, 2019 | 58.31 | 58.38 | 58.05 | 58.27 | 3,313,832 | +0.65(+1.13%) |
Apr 15, 2019 | 58.13 | 58.13 | 57.37 | 57.62 | 5,552,383 | -0.93(-1.59%) |
Apr 12, 2019 | 58.56 | 58.71 | 58.40 | 58.55 | 5,747,805 | +0.87(+1.51%) |
Apr 11, 2019 | 57.89 | 57.92 | 57.54 | 57.67 | 4,015,549 | -0.81(-1.39%) |
Apr 10, 2019 | 58.44 | 58.53 | 58.18 | 58.48 | 3,053,122 | +0.13(+0.22%) |
Apr 09, 2019 | 58.41 | 58.53 | 58.29 | 58.36 | 3,978,711 | -0.03(-0.05%) |
Apr 08, 2019 | 58.29 | 58.51 | 58.00 | 58.38 | 5,223,121 | -0.06(-0.11%) |
Apr 05, 2019 | 58.09 | 58.46 | 58.02 | 58.45 | 5,202,659 | +0.66(+1.14%) |
Apr 04, 2019 | 57.34 | 57.85 | 57.26 | 57.79 | 5,856,769 | +0.59(+1.02%) |
Apr 03, 2019 | 57.37 | 57.76 | 57.09 | 57.21 | 8,418,596 | +0.38(+0.67%) |
Apr 02, 2019 | 56.96 | 57.02 | 56.69 | 56.83 | 3,972,162 | -0.21(-0.36%) |
Apr 01, 2019 | 56.96 | 57.17 | 56.71 | 57.03 | 5,281,913 | +0.83(+1.47%) |
Mar 29, 2019 | 55.90 | 56.31 | 55.70 | 56.21 | 11,838,605 | +1.05(+1.91%) |
Mar 28, 2019 | 55.06 | 55.23 | 54.76 | 55.15 | 3,443,326 | +0.33(+0.61%) |
Mar 27, 2019 | 54.89 | 55.14 | 54.64 | 54.82 | 6,175,630 | -0.05(-0.08%) |
Mar 26, 2019 | 54.94 | 55.13 | 54.61 | 54.86 | 3,313,899 | -0.01(-0.02%) |
Mar 25, 2019 | 54.43 | 55.02 | 54.42 | 54.87 | 5,789,327 | +0.09(+0.16%) |
Mar 22, 2019 | 55.64 | 55.76 | 54.75 | 54.78 | 9,242,829 | -1.74(-3.07%) |
Mar 21, 2019 | 55.80 | 56.52 | 55.73 | 56.52 | 9,722,543 | +0.08(+0.14%) |
Mar 20, 2019 | 56.28 | 56.93 | 55.77 | 56.44 | 13,124,215 | -0.16(-0.29%) |
Mar 19, 2019 | 56.63 | 56.81 | 56.38 | 56.60 | 5,906,840 | +0.18(+0.32%) |
Mar 18, 2019 | 56.43 | 56.56 | 56.20 | 56.42 | 3,727,429 | +0.76(+1.36%) |
Mar 15, 2019 | 55.47 | 55.79 | 55.37 | 55.67 | 3,692,955 | +0.71(+1.29%) |
Mar 14, 2019 | 55.04 | 55.08 | 54.68 | 54.95 | 4,364,690 | -0.34(-0.62%) |
Mar 13, 2019 | 55.42 | 55.58 | 55.26 | 55.30 | 5,877,580 | -0.22(-0.39%) |
Mar 12, 2019 | 55.50 | 55.56 | 55.18 | 55.51 | 3,985,215 | +0.47(+0.85%) |
Mar 11, 2019 | 54.52 | 55.16 | 54.46 | 55.04 | 3,279,511 | +1.38(+2.57%) |
Mar 08, 2019 | 53.35 | 53.77 | 53.22 | 53.67 | 6,690,371 | -0.96(-1.76%) |
Mar 07, 2019 | 55.51 | 55.51 | 54.49 | 54.63 | 9,901,802 | -1.54(-2.74%) |
Mar 06, 2019 | 56.52 | 56.64 | 56.13 | 56.17 | 7,666,274 | -0.42(-0.75%) |
Mar 05, 2019 | 56.18 | 56.76 | 56.06 | 56.59 | 5,571,234 | +0.90(+1.62%) |
Mar 04, 2019 | 55.89 | 56.03 | 55.05 | 55.69 | 8,662,430 | +0.59(+1.06%) |
Mar 01, 2019 | 55.41 | 55.45 | 54.90 | 55.11 | 7,610,944 | +0.45(+0.82%) |
Feb 28, 2019 | 54.76 | 54.86 | 54.42 | 54.66 | 8,577,153 | -0.36(-0.65%) |
Feb 27, 2019 | 55.04 | 55.21 | 54.75 | 55.02 | 5,571,247 | -0.66(-1.18%) |
Feb 26, 2019 | 55.24 | 55.81 | 55.15 | 55.68 | 8,172,091 | -0.19(-0.34%) |
Feb 25, 2019 | 55.86 | 56.11 | 55.74 | 55.86 | 6,880,730 | +1.01(+1.84%) |
Feb 22, 2019 | 54.63 | 54.86 | 54.41 | 54.86 | 4,507,675 | +1.04(+1.92%) |
Feb 21, 2019 | 54.09 | 54.10 | 53.63 | 53.82 | 3,671,327 | -0.12(-0.22%) |
Feb 20, 2019 | 53.87 | 54.33 | 53.80 | 53.94 | 5,890,181 | +0.33(+0.62%) |
Feb 19, 2019 | 52.93 | 53.77 | 52.91 | 53.60 | 4,435,518 | +0.67(+1.26%) |
Feb 15, 2019 | 53.10 | 53.19 | 52.73 | 52.94 | 5,413,920 | -0.37(-0.69%) |
Feb 14, 2019 | 53.17 | 53.49 | 52.89 | 53.31 | 8,759,177 | -0.26(-0.49%) |
Feb 13, 2019 | 53.93 | 54.01 | 53.48 | 53.57 | 5,531,716 | +0.30(+0.56%) |
Feb 12, 2019 | 53.46 | 53.60 | 53.24 | 53.27 | 9,245,621 | +0.20(+0.37%) |
Feb 11, 2019 | 53.36 | 53.47 | 53.05 | 53.07 | 3,746,033 | +0.16(+0.31%) |
Feb 08, 2019 | 52.65 | 52.98 | 52.41 | 52.91 | 4,966,629 | +0.05(+0.10%) |
Feb 07, 2019 | 53.15 | 53.46 | 52.31 | 52.86 | 4,818,524 | -0.78(-1.46%) |
Feb 06, 2019 | 54.26 | 54.26 | 53.51 | 53.64 | 4,895,498 | -0.56(-1.03%) |
Feb 05, 2019 | 53.54 | 54.27 | 53.40 | 54.20 | 4,529,496 | +0.97(+1.83%) |
Feb 04, 2019 | 52.95 | 53.34 | 52.93 | 53.23 | 3,332,171 | +0.15(+0.29%) |