Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.29 | 52.87 | 51.30 | 52.49 | 27,032,542 | -1.11(-2.08%) |
Apr 29, 2019 | 53.54 | 54.03 | 53.12 | 53.61 | 10,221,294 | -1.05(-1.92%) |
Apr 26, 2019 | 54.92 | 55.10 | 53.50 | 54.66 | 11,408,527 | -0.47(-0.86%) |
Apr 25, 2019 | 54.18 | 56.54 | 53.72 | 55.13 | 18,511,066 | -0.14(-0.26%) |
Apr 24, 2019 | 53.32 | 55.38 | 53.28 | 55.27 | 31,671,280 | -0.32(-0.58%) |
Apr 23, 2019 | 56.10 | 56.12 | 55.05 | 55.59 | 11,561,090 | -0.62(-1.09%) |
Apr 22, 2019 | 55.59 | 56.45 | 55.32 | 56.21 | 6,588,530 | +1.10(+1.99%) |
Apr 18, 2019 | 55.85 | 55.99 | 55.09 | 55.11 | 9,513,088 | -0.74(-1.32%) |
Apr 17, 2019 | 57.07 | 57.59 | 55.75 | 55.85 | 7,349,097 | -0.91(-1.60%) |
Apr 16, 2019 | 56.63 | 57.69 | 56.33 | 56.76 | 12,444,264 | +0.28(+0.49%) |
Apr 15, 2019 | 58.09 | 58.17 | 55.96 | 56.49 | 13,228,749 | -1.76(-3.02%) |
Apr 12, 2019 | 58.88 | 59.24 | 57.09 | 58.24 | 11,296,021 | -1.65(-2.75%) |
Apr 11, 2019 | 59.52 | 60.24 | 59.23 | 59.89 | 3,316,221 | +0.00(+0.00%) |
Apr 10, 2019 | 60.16 | 60.36 | 59.72 | 59.89 | 4,089,470 | -0.09(-0.15%) |
Apr 09, 2019 | 60.65 | 60.78 | 59.71 | 59.98 | 3,703,207 | -0.97(-1.59%) |
Apr 08, 2019 | 60.93 | 61.36 | 60.50 | 60.95 | 2,835,262 | +0.29(+0.49%) |
Apr 05, 2019 | 59.43 | 60.94 | 59.42 | 60.66 | 4,271,860 | +1.43(+2.41%) |
Apr 04, 2019 | 58.94 | 59.39 | 58.46 | 59.23 | 3,203,238 | +0.34(+0.58%) |
Apr 03, 2019 | 59.94 | 59.94 | 58.70 | 58.89 | 3,428,830 | -0.51(-0.86%) |
Apr 02, 2019 | 59.92 | 60.29 | 59.01 | 59.40 | 3,715,460 | -0.49(-0.82%) |
Apr 01, 2019 | 59.63 | 59.98 | 59.32 | 59.89 | 3,151,034 | +0.87(+1.48%) |
Mar 29, 2019 | 59.98 | 60.16 | 58.88 | 59.02 | 3,578,653 | -0.33(-0.56%) |
Mar 28, 2019 | 58.78 | 59.43 | 58.66 | 59.35 | 2,829,454 | +0.20(+0.33%) |
Mar 27, 2019 | 59.92 | 59.92 | 58.71 | 59.15 | 3,991,725 | -0.65(-1.09%) |
Mar 26, 2019 | 58.73 | 60.17 | 58.58 | 59.80 | 6,602,006 | +1.74(+2.99%) |
Mar 25, 2019 | 58.19 | 58.24 | 57.51 | 58.06 | 7,390,434 | -0.10(-0.17%) |
Mar 22, 2019 | 59.51 | 59.60 | 58.06 | 58.16 | 6,885,519 | -1.78(-2.97%) |
Mar 21, 2019 | 59.70 | 60.00 | 59.27 | 59.95 | 5,927,744 | -0.02(-0.03%) |
Mar 20, 2019 | 58.87 | 60.39 | 58.76 | 59.96 | 5,734,969 | +0.97(+1.65%) |
Mar 19, 2019 | 60.05 | 60.44 | 58.79 | 58.99 | 4,145,178 | -0.75(-1.25%) |
Mar 18, 2019 | 58.63 | 59.81 | 58.52 | 59.74 | 3,586,746 | +1.37(+2.35%) |
Mar 15, 2019 | 57.82 | 58.48 | 57.81 | 58.37 | 6,284,740 | +0.23(+0.40%) |
Mar 14, 2019 | 57.92 | 58.38 | 57.90 | 58.14 | 2,743,956 | +0.13(+0.23%) |
Mar 13, 2019 | 57.70 | 58.10 | 57.33 | 58.00 | 2,873,323 | +0.77(+1.34%) |
Mar 12, 2019 | 57.23 | 57.50 | 56.99 | 57.23 | 3,584,326 | +0.29(+0.50%) |
Mar 11, 2019 | 56.41 | 57.03 | 56.00 | 56.95 | 4,229,023 | +1.04(+1.87%) |
Mar 08, 2019 | 57.14 | 57.14 | 55.38 | 55.91 | 6,260,735 | -2.01(-3.46%) |
Mar 07, 2019 | 58.34 | 58.41 | 57.70 | 57.91 | 3,582,598 | -0.40(-0.68%) |
Mar 06, 2019 | 59.15 | 59.38 | 58.02 | 58.31 | 5,055,280 | -1.18(-1.98%) |
Mar 05, 2019 | 59.39 | 59.75 | 58.85 | 59.49 | 4,198,530 | +0.07(+0.12%) |
Mar 04, 2019 | 59.69 | 59.89 | 58.50 | 59.42 | 4,766,120 | -0.09(-0.15%) |
Mar 01, 2019 | 58.47 | 59.52 | 58.47 | 59.51 | 4,388,426 | +1.23(+2.12%) |
Feb 28, 2019 | 58.71 | 58.72 | 57.59 | 58.27 | 4,377,503 | -0.44(-0.75%) |
Feb 27, 2019 | 58.41 | 59.26 | 58.20 | 58.71 | 3,359,244 | +0.54(+0.92%) |
Feb 26, 2019 | 58.39 | 58.92 | 58.11 | 58.18 | 3,138,450 | -0.17(-0.29%) |
Feb 25, 2019 | 57.95 | 58.47 | 57.85 | 58.34 | 4,080,492 | +0.26(+0.46%) |
Feb 22, 2019 | 59.18 | 59.21 | 57.91 | 58.08 | 5,716,453 | -0.59(-1.01%) |
Feb 21, 2019 | 60.07 | 60.07 | 58.50 | 58.67 | 4,679,964 | -1.45(-2.42%) |
Feb 20, 2019 | 59.46 | 60.18 | 59.33 | 60.12 | 4,560,629 | +0.55(+0.92%) |
Feb 19, 2019 | 57.87 | 59.68 | 57.82 | 59.58 | 5,769,894 | +0.39(+0.66%) |
Feb 15, 2019 | 59.52 | 60.13 | 58.58 | 59.19 | 6,876,930 | +0.55(+0.93%) |
Feb 14, 2019 | 57.86 | 59.34 | 57.52 | 58.64 | 6,472,282 | +0.63(+1.09%) |
Feb 13, 2019 | 58.26 | 59.95 | 57.15 | 58.01 | 8,180,199 | +0.09(+0.15%) |
Feb 12, 2019 | 58.02 | 58.38 | 57.77 | 57.92 | 4,426,107 | +0.80(+1.40%) |
Feb 11, 2019 | 56.80 | 57.31 | 56.33 | 57.12 | 6,231,506 | -0.11(-0.18%) |
Feb 08, 2019 | 56.91 | 57.24 | 55.83 | 57.23 | 5,280,323 | +0.04(+0.06%) |
Feb 07, 2019 | 58.23 | 58.33 | 56.78 | 57.19 | 5,019,388 | -1.51(-2.57%) |
Feb 06, 2019 | 58.88 | 59.16 | 58.56 | 58.70 | 3,638,774 | -0.59(-1.00%) |
Feb 05, 2019 | 59.56 | 59.59 | 59.03 | 59.29 | 3,310,483 | -0.39(-0.65%) |
Feb 04, 2019 | 59.44 | 59.82 | 59.14 | 59.67 | 3,680,844 | -0.26(-0.44%) |