Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 77.00 | 77.43 | 76.18 | 76.25 | 19,847,354 | -0.99(-1.28%) |
Apr 29, 2019 | 76.49 | 77.89 | 75.99 | 77.24 | 20,249,828 | +0.54(+0.70%) |
Apr 26, 2019 | 74.82 | 76.80 | 74.55 | 76.70 | 21,304,036 | +1.39(+1.85%) |
Apr 25, 2019 | 76.29 | 76.42 | 74.82 | 75.31 | 23,406,962 | -1.56(-2.03%) |
Apr 24, 2019 | 77.06 | 78.46 | 75.52 | 76.87 | 45,505,020 | -0.24(-0.31%) |
Apr 23, 2019 | 74.28 | 77.87 | 73.72 | 77.11 | 64,340,936 | +4.54(+6.26%) |
Apr 22, 2019 | 70.67 | 73.04 | 70.24 | 72.57 | 37,594,692 | +1.84(+2.60%) |
Apr 18, 2019 | 69.69 | 71.00 | 69.07 | 70.73 | 47,013,460 | +0.72(+1.02%) |
Apr 17, 2019 | 69.78 | 73.06 | 67.72 | 70.01 | 176,208,032 | +7.64(+12.25%) |
Apr 16, 2019 | 50.87 | 62.88 | 50.72 | 62.37 | 97,732,496 | +11.75(+23.21%) |
Apr 15, 2019 | 50.59 | 51.06 | 50.49 | 50.62 | 12,100,155 | +0.20(+0.40%) |
Apr 12, 2019 | 49.82 | 50.61 | 49.64 | 50.42 | 15,230,400 | +0.93(+1.88%) |
Apr 11, 2019 | 49.97 | 50.37 | 49.38 | 49.49 | 15,703,817 | -0.38(-0.76%) |
Apr 10, 2019 | 51.09 | 51.22 | 49.67 | 49.87 | 18,046,344 | -0.98(-1.93%) |
Apr 09, 2019 | 50.97 | 51.05 | 50.49 | 50.85 | 13,230,635 | -0.28(-0.55%) |
Apr 08, 2019 | 51.16 | 51.78 | 50.91 | 51.13 | 10,100,018 | -0.20(-0.40%) |
Apr 05, 2019 | 51.33 | 51.52 | 51.07 | 51.34 | 13,930,278 | +0.12(+0.22%) |
Apr 04, 2019 | 51.13 | 51.89 | 51.07 | 51.22 | 11,188,326 | +0.16(+0.31%) |
Apr 03, 2019 | 51.52 | 51.60 | 50.62 | 51.06 | 13,062,005 | -0.36(-0.71%) |
Apr 02, 2019 | 51.33 | 51.82 | 51.05 | 51.43 | 8,595,949 | +0.25(+0.48%) |
Apr 01, 2019 | 51.03 | 51.48 | 50.56 | 51.18 | 13,780,261 | +0.69(+1.37%) |
Mar 29, 2019 | 50.46 | 50.95 | 50.41 | 50.49 | 9,634,003 | +0.42(+0.85%) |
Mar 28, 2019 | 50.49 | 50.81 | 49.88 | 50.06 | 12,497,561 | -0.32(-0.63%) |
Mar 27, 2019 | 50.77 | 51.06 | 49.86 | 50.38 | 13,478,738 | -0.96(-1.88%) |
Mar 26, 2019 | 50.59 | 51.69 | 50.17 | 51.35 | 18,128,838 | +1.20(+2.40%) |
Mar 25, 2019 | 50.09 | 50.41 | 49.64 | 50.14 | 7,827,429 | -0.16(-0.32%) |
Mar 22, 2019 | 51.06 | 51.43 | 50.25 | 50.30 | 11,570,518 | -0.84(-1.64%) |
Mar 21, 2019 | 50.67 | 51.60 | 50.64 | 51.14 | 22,073,210 | +0.54(+1.07%) |
Mar 20, 2019 | 50.49 | 51.07 | 50.24 | 50.60 | 9,935,811 | +0.17(+0.33%) |
Mar 19, 2019 | 50.61 | 51.06 | 50.27 | 50.44 | 10,576,812 | +0.12(+0.25%) |
Mar 18, 2019 | 50.13 | 50.63 | 49.97 | 50.31 | 14,785,427 | +0.20(+0.41%) |
Mar 15, 2019 | 48.69 | 50.76 | 48.62 | 50.11 | 31,611,256 | +1.06(+2.17%) |
Mar 14, 2019 | 49.16 | 49.46 | 48.91 | 49.05 | 8,253,066 | +0.01(+0.02%) |
Mar 13, 2019 | 48.72 | 49.52 | 48.69 | 49.04 | 10,389,885 | +0.49(+1.00%) |
Mar 12, 2019 | 48.39 | 48.97 | 48.28 | 48.55 | 10,814,881 | +0.43(+0.90%) |
Mar 11, 2019 | 47.56 | 48.46 | 47.50 | 48.12 | 12,130,140 | +0.73(+1.53%) |
Mar 08, 2019 | 47.32 | 47.48 | 46.95 | 47.39 | 11,427,855 | -0.44(-0.93%) |
Mar 07, 2019 | 48.54 | 48.74 | 47.46 | 47.83 | 15,438,129 | -0.68(-1.40%) |
Mar 06, 2019 | 47.71 | 49.10 | 47.57 | 48.51 | 23,177,600 | +1.31(+2.78%) |
Mar 05, 2019 | 47.17 | 47.45 | 46.99 | 47.20 | 11,525,743 | +0.14(+0.30%) |
Mar 04, 2019 | 47.76 | 47.87 | 46.61 | 47.06 | 16,021,319 | -0.37(-0.77%) |
Mar 01, 2019 | 47.26 | 47.61 | 47.00 | 47.43 | 14,465,349 | +0.71(+1.52%) |
Feb 28, 2019 | 46.38 | 47.05 | 46.13 | 46.72 | 21,710,914 | +0.31(+0.66%) |
Feb 27, 2019 | 46.34 | 46.50 | 45.74 | 46.42 | 11,912,033 | +0.01(+0.02%) |
Feb 26, 2019 | 46.45 | 46.57 | 45.75 | 46.41 | 12,987,249 | +0.03(+0.08%) |
Feb 25, 2019 | 47.06 | 47.23 | 46.29 | 46.37 | 17,521,238 | -0.11(-0.24%) |
Feb 22, 2019 | 46.11 | 46.51 | 46.07 | 46.49 | 15,305,686 | +0.67(+1.47%) |
Feb 21, 2019 | 45.94 | 46.02 | 45.42 | 45.81 | 8,942,900 | -0.09(-0.19%) |
Feb 20, 2019 | 45.73 | 46.31 | 45.62 | 45.90 | 14,697,453 | +0.38(+0.85%) |
Feb 19, 2019 | 45.51 | 45.93 | 45.29 | 45.52 | 9,434,618 | +0.03(+0.06%) |
Feb 15, 2019 | 45.58 | 45.82 | 45.16 | 45.49 | 13,985,990 | +0.36(+0.80%) |
Feb 14, 2019 | 45.07 | 45.30 | 44.71 | 45.13 | 20,446,730 | -0.02(-0.04%) |
Feb 13, 2019 | 45.51 | 45.94 | 45.12 | 45.15 | 12,573,502 | -0.06(-0.14%) |
Feb 12, 2019 | 44.89 | 45.66 | 44.64 | 45.21 | 19,006,986 | +0.73(+1.63%) |
Feb 11, 2019 | 44.24 | 44.89 | 44.09 | 44.48 | 11,392,448 | +0.47(+1.07%) |
Feb 08, 2019 | 43.97 | 44.35 | 43.68 | 44.01 | 14,239,439 | -0.23(-0.51%) |
Feb 07, 2019 | 44.48 | 44.74 | 43.99 | 44.24 | 12,136,238 | -0.48(-1.08%) |
Feb 06, 2019 | 44.58 | 45.18 | 44.57 | 44.72 | 12,623,575 | +0.32(+0.73%) |
Feb 05, 2019 | 43.52 | 44.70 | 43.51 | 44.40 | 17,656,446 | +0.91(+2.09%) |
Feb 04, 2019 | 43.50 | 43.58 | 43.29 | 43.48 | 12,414,549 | +0.07(+0.16%) |