Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.66 | 57.80 | 57.47 | 57.71 | 42,394,320 | +0.03(+0.06%) |
Apr 29, 2019 | 57.47 | 57.69 | 57.42 | 57.67 | 19,658,218 | +0.23(+0.41%) |
Apr 26, 2019 | 57.31 | 57.45 | 57.22 | 57.44 | 20,483,084 | +0.23(+0.41%) |
Apr 25, 2019 | 57.07 | 57.22 | 57.02 | 57.21 | 18,533,346 | -0.04(-0.08%) |
Apr 24, 2019 | 57.34 | 57.40 | 57.14 | 57.25 | 30,561,510 | -0.40(-0.69%) |
Apr 23, 2019 | 57.43 | 57.67 | 57.40 | 57.65 | 20,524,376 | +0.11(+0.20%) |
Apr 22, 2019 | 57.45 | 57.63 | 57.41 | 57.53 | 24,683,664 | -0.09(-0.16%) |
Apr 18, 2019 | 57.66 | 57.70 | 57.49 | 57.63 | 25,212,692 | -0.03(-0.06%) |
Apr 17, 2019 | 57.79 | 57.80 | 57.57 | 57.66 | 27,232,580 | +0.16(+0.29%) |
Apr 16, 2019 | 57.68 | 57.69 | 57.46 | 57.50 | 23,088,812 | +0.04(+0.08%) |
Apr 15, 2019 | 57.47 | 57.49 | 57.34 | 57.46 | 13,428,913 | +0.03(+0.05%) |
Apr 12, 2019 | 57.41 | 57.46 | 57.30 | 57.43 | 36,450,120 | +0.40(+0.70%) |
Apr 11, 2019 | 57.09 | 57.16 | 56.92 | 57.03 | 18,867,996 | -0.12(-0.21%) |
Apr 10, 2019 | 57.02 | 57.17 | 56.95 | 57.15 | 29,256,244 | +0.22(+0.38%) |
Apr 09, 2019 | 57.09 | 57.10 | 56.91 | 56.94 | 19,753,344 | -0.36(-0.63%) |
Apr 08, 2019 | 57.26 | 57.30 | 57.12 | 57.30 | 24,831,098 | +0.03(+0.06%) |
Apr 05, 2019 | 57.08 | 57.27 | 57.08 | 57.27 | 32,194,134 | +0.15(+0.26%) |
Apr 04, 2019 | 57.04 | 57.16 | 57.02 | 57.12 | 27,279,422 | -0.12(-0.21%) |
Apr 03, 2019 | 57.20 | 57.38 | 57.13 | 57.24 | 29,467,198 | +0.44(+0.78%) |
Apr 02, 2019 | 56.70 | 56.83 | 56.56 | 56.80 | 21,065,468 | +0.02(+0.03%) |
Apr 01, 2019 | 56.60 | 56.80 | 56.52 | 56.78 | 38,440,428 | +0.72(+1.28%) |
Mar 29, 2019 | 56.07 | 56.10 | 55.81 | 56.07 | 27,098,264 | +0.23(+0.42%) |
Mar 28, 2019 | 55.87 | 55.94 | 55.63 | 55.83 | 19,124,304 | -0.14(-0.25%) |
Mar 27, 2019 | 56.09 | 56.16 | 55.59 | 55.97 | 25,187,626 | +0.03(+0.05%) |
Mar 26, 2019 | 56.07 | 56.13 | 55.84 | 55.94 | 42,496,692 | +0.28(+0.50%) |
Mar 25, 2019 | 55.55 | 55.71 | 55.41 | 55.67 | 30,897,372 | +0.08(+0.14%) |
Mar 22, 2019 | 56.06 | 56.15 | 55.56 | 55.59 | 41,871,764 | -1.09(-1.92%) |
Mar 21, 2019 | 56.33 | 56.73 | 56.32 | 56.68 | 40,127,548 | -0.03(-0.06%) |
Mar 20, 2019 | 56.47 | 56.98 | 56.28 | 56.71 | 38,333,852 | +0.03(+0.05%) |
Mar 19, 2019 | 56.91 | 56.95 | 56.57 | 56.69 | 37,129,348 | +0.11(+0.20%) |
Mar 18, 2019 | 56.47 | 56.60 | 56.38 | 56.58 | 32,084,824 | +0.20(+0.35%) |
Mar 15, 2019 | 56.16 | 56.39 | 56.12 | 56.38 | 51,216,792 | +0.61(+1.08%) |
Mar 14, 2019 | 55.75 | 55.88 | 55.66 | 55.77 | 24,133,842 | -0.01(-0.02%) |
Mar 13, 2019 | 55.51 | 55.83 | 55.51 | 55.78 | 20,657,272 | +0.48(+0.86%) |
Mar 12, 2019 | 55.31 | 55.42 | 55.24 | 55.30 | 36,509,964 | -0.03(-0.06%) |
Mar 11, 2019 | 54.90 | 55.36 | 54.90 | 55.34 | 18,746,858 | +0.48(+0.87%) |
Mar 08, 2019 | 54.52 | 54.86 | 54.51 | 54.86 | 24,788,700 | +0.01(+0.02%) |
Mar 07, 2019 | 55.32 | 55.38 | 54.85 | 54.86 | 34,064,796 | -0.71(-1.28%) |
Mar 06, 2019 | 55.80 | 55.81 | 55.54 | 55.56 | 16,265,596 | -0.14(-0.25%) |
Mar 05, 2019 | 55.63 | 55.85 | 55.56 | 55.70 | 25,815,520 | +0.05(+0.09%) |
Mar 04, 2019 | 55.91 | 55.94 | 55.43 | 55.65 | 25,746,624 | -0.21(-0.37%) |
Mar 01, 2019 | 55.88 | 55.97 | 55.66 | 55.86 | 30,300,348 | +0.30(+0.54%) |
Feb 28, 2019 | 55.59 | 55.72 | 55.49 | 55.56 | 31,953,394 | -0.08(-0.14%) |
Feb 27, 2019 | 55.75 | 55.83 | 55.58 | 55.63 | 23,060,254 | -0.22(-0.40%) |
Feb 26, 2019 | 55.69 | 55.99 | 55.66 | 55.86 | 26,892,726 | +0.27(+0.48%) |
Feb 25, 2019 | 55.77 | 55.82 | 55.56 | 55.59 | 24,535,856 | +0.16(+0.30%) |
Feb 22, 2019 | 55.41 | 55.56 | 55.34 | 55.43 | 22,736,656 | +0.18(+0.33%) |
Feb 21, 2019 | 55.31 | 55.35 | 55.11 | 55.24 | 22,801,342 | -0.11(-0.20%) |
Feb 20, 2019 | 55.27 | 55.58 | 55.26 | 55.36 | 32,199,068 | +0.16(+0.28%) |
Feb 19, 2019 | 54.81 | 55.30 | 54.81 | 55.20 | 22,127,068 | +0.21(+0.38%) |
Feb 15, 2019 | 54.75 | 54.99 | 54.21 | 54.99 | 34,179,196 | +0.79(+1.45%) |
Feb 14, 2019 | 54.20 | 54.39 | 54.05 | 54.21 | 26,800,952 | +0.02(+0.03%) |
Feb 13, 2019 | 54.37 | 54.50 | 54.19 | 54.19 | 26,519,360 | +0.01(+0.02%) |
Feb 12, 2019 | 54.06 | 54.21 | 54.03 | 54.18 | 32,596,170 | +0.62(+1.16%) |
Feb 11, 2019 | 53.56 | 53.67 | 53.44 | 53.56 | 25,975,078 | -0.05(-0.10%) |
Feb 08, 2019 | 53.44 | 53.62 | 53.26 | 53.61 | 24,803,508 | -0.17(-0.32%) |
Feb 07, 2019 | 54.09 | 54.17 | 53.67 | 53.78 | 39,253,196 | -0.73(-1.33%) |
Feb 06, 2019 | 54.65 | 54.72 | 54.42 | 54.51 | 22,761,978 | -0.28(-0.50%) |
Feb 05, 2019 | 54.71 | 54.83 | 54.63 | 54.79 | 33,973,748 | +0.42(+0.78%) |
Feb 04, 2019 | 54.09 | 54.39 | 53.97 | 54.36 | 23,431,366 | +0.20(+0.37%) |