Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.99 | 45.19 | 43.95 | 44.10 | 2,458,231 | -0.76(-1.69%) |
Apr 29, 2019 | 44.89 | 45.44 | 44.70 | 44.85 | 2,637,202 | -0.01(-0.02%) |
Apr 26, 2019 | 45.43 | 45.52 | 44.29 | 44.86 | 2,176,083 | -0.86(-1.88%) |
Apr 25, 2019 | 44.37 | 46.41 | 44.16 | 45.72 | 3,233,079 | +1.39(+3.15%) |
Apr 24, 2019 | 44.99 | 44.99 | 43.94 | 44.33 | 2,733,130 | -0.56(-1.26%) |
Apr 23, 2019 | 45.26 | 45.70 | 44.61 | 44.89 | 2,923,215 | -0.24(-0.53%) |
Apr 22, 2019 | 44.03 | 45.25 | 43.87 | 45.13 | 2,815,658 | +1.40(+3.19%) |
Apr 18, 2019 | 44.72 | 44.76 | 43.67 | 43.74 | 1,954,404 | -1.00(-2.23%) |
Apr 17, 2019 | 44.68 | 45.13 | 44.46 | 44.73 | 2,065,688 | +0.39(+0.87%) |
Apr 16, 2019 | 44.29 | 44.58 | 43.55 | 44.35 | 2,721,393 | -0.45(-1.01%) |
Apr 15, 2019 | 46.39 | 46.44 | 44.78 | 44.80 | 2,270,773 | -1.63(-3.50%) |
Apr 12, 2019 | 47.31 | 47.32 | 46.13 | 46.42 | 2,892,856 | -0.21(-0.46%) |
Apr 11, 2019 | 46.19 | 47.05 | 45.86 | 46.64 | 2,489,996 | +0.41(+0.88%) |
Apr 10, 2019 | 44.80 | 46.76 | 44.67 | 46.23 | 2,881,710 | +1.73(+3.88%) |
Apr 09, 2019 | 45.20 | 45.33 | 44.39 | 44.50 | 1,714,989 | -0.93(-2.05%) |
Apr 08, 2019 | 46.21 | 46.50 | 45.21 | 45.44 | 2,288,901 | -0.80(-1.74%) |
Apr 05, 2019 | 45.99 | 46.55 | 45.97 | 46.24 | 2,224,250 | +0.30(+0.64%) |
Apr 04, 2019 | 45.51 | 46.02 | 45.20 | 45.94 | 1,477,709 | +0.56(+1.24%) |
Apr 03, 2019 | 45.53 | 46.36 | 45.20 | 45.38 | 2,515,112 | +0.26(+0.57%) |
Apr 02, 2019 | 45.34 | 45.73 | 44.76 | 45.12 | 3,073,075 | -0.26(-0.57%) |
Apr 01, 2019 | 45.94 | 46.13 | 45.23 | 45.38 | 1,870,096 | -0.14(-0.30%) |
Mar 29, 2019 | 46.95 | 47.33 | 45.37 | 45.52 | 2,089,165 | -0.91(-1.95%) |
Mar 28, 2019 | 46.63 | 46.95 | 46.12 | 46.42 | 1,985,869 | -0.53(-1.12%) |
Mar 27, 2019 | 47.15 | 48.00 | 46.41 | 46.95 | 1,776,036 | -0.41(-0.86%) |
Mar 26, 2019 | 47.20 | 48.12 | 46.78 | 47.36 | 1,187,985 | +0.55(+1.16%) |
Mar 25, 2019 | 46.64 | 46.86 | 46.01 | 46.81 | 1,688,435 | +0.06(+0.12%) |
Mar 22, 2019 | 47.69 | 47.77 | 46.29 | 46.76 | 2,063,836 | -1.58(-3.27%) |
Mar 21, 2019 | 47.44 | 48.58 | 47.30 | 48.34 | 1,792,617 | +0.80(+1.69%) |
Mar 20, 2019 | 48.05 | 48.24 | 47.17 | 47.53 | 2,034,979 | -0.61(-1.27%) |
Mar 19, 2019 | 49.08 | 49.33 | 48.01 | 48.14 | 2,100,244 | -0.61(-1.25%) |
Mar 18, 2019 | 48.32 | 48.91 | 48.15 | 48.75 | 2,304,543 | +0.53(+1.09%) |
Mar 15, 2019 | 47.98 | 49.36 | 47.88 | 48.23 | 4,684,142 | +0.04(+0.08%) |
Mar 14, 2019 | 47.67 | 48.26 | 47.61 | 48.19 | 2,540,032 | +0.42(+0.87%) |
Mar 13, 2019 | 46.95 | 48.25 | 46.90 | 47.77 | 2,963,866 | +0.93(+1.99%) |
Mar 12, 2019 | 46.32 | 46.92 | 45.89 | 46.84 | 2,240,450 | +0.58(+1.26%) |
Mar 11, 2019 | 45.60 | 46.26 | 45.25 | 46.26 | 2,504,726 | +1.17(+2.60%) |
Mar 08, 2019 | 45.24 | 45.24 | 44.37 | 45.08 | 1,926,803 | -0.95(-2.07%) |
Mar 07, 2019 | 46.76 | 46.76 | 45.81 | 46.04 | 2,229,929 | -0.68(-1.46%) |
Mar 06, 2019 | 47.58 | 47.63 | 46.02 | 46.72 | 3,473,260 | -0.88(-1.84%) |
Mar 05, 2019 | 48.12 | 48.17 | 47.21 | 47.60 | 2,806,473 | -0.51(-1.06%) |
Mar 04, 2019 | 48.37 | 48.57 | 46.78 | 48.11 | 2,622,702 | +0.04(+0.08%) |
Mar 01, 2019 | 47.64 | 48.33 | 47.59 | 48.07 | 2,268,088 | +0.77(+1.62%) |
Feb 28, 2019 | 48.72 | 48.78 | 47.23 | 47.30 | 3,184,747 | -1.64(-3.34%) |
Feb 27, 2019 | 49.68 | 49.77 | 48.80 | 48.94 | 1,959,508 | -0.67(-1.36%) |
Feb 26, 2019 | 50.38 | 50.67 | 49.58 | 49.61 | 2,113,132 | -0.64(-1.27%) |
Feb 25, 2019 | 50.94 | 51.23 | 50.18 | 50.25 | 2,049,784 | -0.73(-1.44%) |
Feb 22, 2019 | 51.26 | 51.46 | 50.66 | 50.98 | 2,514,455 | +0.25(+0.49%) |
Feb 21, 2019 | 51.52 | 52.43 | 50.44 | 50.74 | 2,595,133 | -0.78(-1.52%) |
Feb 20, 2019 | 52.33 | 52.70 | 50.97 | 51.52 | 2,844,183 | -1.36(-2.57%) |
Feb 19, 2019 | 53.02 | 53.21 | 52.40 | 52.88 | 1,920,635 | -0.28(-0.54%) |
Feb 15, 2019 | 52.88 | 53.38 | 52.62 | 53.16 | 1,811,300 | +0.77(+1.47%) |
Feb 14, 2019 | 51.60 | 52.65 | 50.96 | 52.39 | 2,272,019 | +0.81(+1.57%) |
Feb 13, 2019 | 50.34 | 51.73 | 50.20 | 51.58 | 1,458,785 | +1.29(+2.56%) |
Feb 12, 2019 | 50.97 | 51.10 | 50.18 | 50.29 | 2,193,114 | -0.17(-0.35%) |
Feb 11, 2019 | 49.48 | 50.98 | 49.23 | 50.47 | 2,152,524 | +0.93(+1.87%) |
Feb 08, 2019 | 49.92 | 50.73 | 48.89 | 49.54 | 1,761,752 | -0.74(-1.48%) |
Feb 07, 2019 | 51.69 | 52.64 | 50.02 | 50.29 | 2,766,895 | -1.58(-3.05%) |
Feb 06, 2019 | 51.36 | 51.94 | 51.08 | 51.87 | 2,151,931 | +0.06(+0.11%) |
Feb 05, 2019 | 50.65 | 51.86 | 50.33 | 51.81 | 1,795,102 | +1.18(+2.32%) |
Feb 04, 2019 | 50.52 | 51.08 | 50.29 | 50.63 | 1,691,179 | -0.06(-0.11%) |