Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.94 | 52.59 | 51.66 | 52.52 | 4,506,031 | +0.41(+0.79%) |
Apr 29, 2019 | 52.10 | 52.54 | 51.89 | 52.11 | 5,010,482 | +0.01(+0.02%) |
Apr 26, 2019 | 51.77 | 52.32 | 51.66 | 52.10 | 1,874,168 | +0.56(+1.10%) |
Apr 25, 2019 | 51.25 | 51.78 | 51.09 | 51.53 | 2,592,853 | +0.10(+0.19%) |
Apr 24, 2019 | 50.98 | 51.52 | 50.83 | 51.44 | 2,990,886 | -0.02(-0.04%) |
Apr 23, 2019 | 51.10 | 51.63 | 51.04 | 51.46 | 2,654,446 | +0.65(+1.28%) |
Apr 22, 2019 | 51.02 | 51.32 | 50.78 | 50.81 | 2,572,955 | -0.54(-1.04%) |
Apr 18, 2019 | 52.32 | 52.38 | 51.10 | 51.34 | 4,297,573 | -0.87(-1.67%) |
Apr 17, 2019 | 52.77 | 52.98 | 51.98 | 52.21 | 5,214,400 | -0.25(-0.47%) |
Apr 16, 2019 | 51.60 | 52.51 | 51.49 | 52.46 | 3,618,993 | +1.01(+1.97%) |
Apr 15, 2019 | 51.11 | 51.51 | 50.98 | 51.45 | 3,135,851 | +0.16(+0.32%) |
Apr 12, 2019 | 50.70 | 51.29 | 50.62 | 51.28 | 3,547,257 | +1.05(+2.10%) |
Apr 11, 2019 | 50.17 | 50.53 | 49.95 | 50.23 | 4,788,566 | +0.19(+0.38%) |
Apr 10, 2019 | 49.96 | 50.17 | 49.58 | 50.04 | 2,757,490 | +0.35(+0.71%) |
Apr 09, 2019 | 50.26 | 50.44 | 49.56 | 49.69 | 4,291,658 | -0.58(-1.16%) |
Apr 08, 2019 | 50.73 | 50.79 | 50.09 | 50.27 | 3,334,330 | -0.54(-1.06%) |
Apr 05, 2019 | 50.84 | 51.08 | 50.56 | 50.81 | 3,991,513 | -0.03(-0.06%) |
Apr 04, 2019 | 50.97 | 51.03 | 50.52 | 50.83 | 2,399,031 | -0.09(-0.17%) |
Apr 03, 2019 | 50.65 | 51.38 | 50.59 | 50.92 | 5,174,925 | +0.79(+1.57%) |
Apr 02, 2019 | 49.83 | 50.40 | 49.75 | 50.14 | 4,710,138 | +0.17(+0.34%) |
Apr 01, 2019 | 48.82 | 49.97 | 48.82 | 49.96 | 5,227,438 | +1.41(+2.90%) |
Mar 29, 2019 | 48.07 | 48.69 | 47.92 | 48.56 | 5,149,211 | +0.36(+0.75%) |
Mar 28, 2019 | 48.12 | 48.67 | 47.78 | 48.19 | 5,817,408 | -0.31(-0.63%) |
Mar 27, 2019 | 49.60 | 49.83 | 48.31 | 48.50 | 7,711,815 | -1.01(-2.03%) |
Mar 26, 2019 | 50.21 | 51.70 | 48.90 | 49.50 | 19,329,214 | -4.73(-8.72%) |
Mar 25, 2019 | 53.88 | 54.49 | 53.60 | 54.23 | 4,432,151 | +0.22(+0.41%) |
Mar 22, 2019 | 54.36 | 54.73 | 53.85 | 54.01 | 3,671,143 | -0.80(-1.47%) |
Mar 21, 2019 | 53.83 | 54.88 | 53.83 | 54.82 | 3,062,516 | +0.70(+1.29%) |
Mar 20, 2019 | 54.50 | 54.69 | 53.75 | 54.12 | 4,555,667 | -0.56(-1.03%) |
Mar 19, 2019 | 54.98 | 55.23 | 54.49 | 54.68 | 3,568,347 | -0.22(-0.40%) |
Mar 18, 2019 | 54.23 | 55.08 | 54.22 | 54.90 | 4,351,252 | +0.71(+1.31%) |
Mar 15, 2019 | 54.12 | 54.87 | 54.12 | 54.19 | 4,591,097 | +0.17(+0.32%) |
Mar 14, 2019 | 53.73 | 54.04 | 53.40 | 54.02 | 3,958,838 | +0.33(+0.61%) |
Mar 13, 2019 | 53.81 | 54.40 | 53.57 | 53.70 | 4,320,679 | +0.79(+1.50%) |
Mar 12, 2019 | 53.26 | 53.37 | 52.56 | 52.90 | 4,570,145 | -0.16(-0.31%) |
Mar 11, 2019 | 52.91 | 53.36 | 52.76 | 53.06 | 3,627,242 | +0.44(+0.84%) |
Mar 08, 2019 | 52.65 | 52.72 | 52.20 | 52.62 | 3,601,471 | -0.39(-0.74%) |
Mar 07, 2019 | 53.21 | 53.27 | 52.62 | 53.02 | 3,575,383 | -0.74(-1.37%) |
Mar 06, 2019 | 54.46 | 54.68 | 53.73 | 53.75 | 3,516,127 | -0.92(-1.68%) |
Mar 05, 2019 | 54.39 | 55.08 | 54.21 | 54.67 | 4,062,640 | +0.53(+0.97%) |
Mar 04, 2019 | 55.20 | 55.24 | 54.05 | 54.15 | 3,727,573 | -1.23(-2.21%) |
Mar 01, 2019 | 55.85 | 56.18 | 55.08 | 55.37 | 3,031,866 | +0.08(+0.14%) |
Feb 28, 2019 | 55.11 | 55.48 | 54.82 | 55.30 | 4,561,798 | +0.08(+0.14%) |
Feb 27, 2019 | 55.55 | 55.87 | 54.94 | 55.22 | 3,119,662 | -0.55(-0.98%) |
Feb 26, 2019 | 56.01 | 56.39 | 55.74 | 55.76 | 2,501,412 | -0.31(-0.55%) |
Feb 25, 2019 | 56.07 | 56.37 | 55.76 | 56.07 | 3,484,788 | -0.24(-0.42%) |
Feb 22, 2019 | 56.05 | 56.36 | 55.77 | 56.31 | 2,334,093 | +0.53(+0.94%) |
Feb 21, 2019 | 56.07 | 56.71 | 55.67 | 55.78 | 3,892,514 | -0.08(-0.14%) |
Feb 20, 2019 | 55.41 | 55.96 | 55.20 | 55.86 | 3,695,200 | +0.52(+0.94%) |
Feb 19, 2019 | 54.41 | 55.59 | 54.31 | 55.34 | 4,011,129 | +1.00(+1.83%) |
Feb 15, 2019 | 54.47 | 54.55 | 54.04 | 54.34 | 3,413,621 | +0.14(+0.26%) |
Feb 14, 2019 | 53.96 | 54.31 | 53.51 | 54.20 | 2,574,590 | +0.05(+0.09%) |
Feb 13, 2019 | 54.16 | 54.46 | 54.01 | 54.15 | 2,734,451 | +0.46(+0.85%) |
Feb 12, 2019 | 54.07 | 54.08 | 53.29 | 53.70 | 2,904,544 | -0.24(-0.44%) |
Feb 11, 2019 | 53.78 | 54.17 | 53.72 | 53.93 | 2,433,889 | +0.18(+0.34%) |
Feb 08, 2019 | 53.57 | 53.87 | 52.99 | 53.75 | 3,803,002 | -0.31(-0.58%) |
Feb 07, 2019 | 54.62 | 55.06 | 53.56 | 54.07 | 4,177,840 | -1.28(-2.32%) |
Feb 06, 2019 | 55.58 | 55.59 | 55.11 | 55.35 | 3,472,479 | -0.24(-0.43%) |
Feb 05, 2019 | 55.49 | 55.79 | 55.33 | 55.59 | 3,143,376 | +0.36(+0.65%) |
Feb 04, 2019 | 54.64 | 55.25 | 54.58 | 55.22 | 2,596,076 | +0.45(+0.81%) |