Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.63 | 44.95 | 43.95 | 44.08 | 2,062,518 | -0.79(-1.76%) |
Apr 29, 2019 | 44.62 | 45.20 | 44.37 | 44.87 | 1,781,419 | +0.20(+0.45%) |
Apr 26, 2019 | 44.43 | 45.00 | 44.12 | 44.67 | 1,427,800 | +0.15(+0.34%) |
Apr 25, 2019 | 46.05 | 46.06 | 44.36 | 44.52 | 2,538,420 | -1.59(-3.45%) |
Apr 24, 2019 | 46.15 | 46.49 | 45.70 | 46.11 | 1,968,695 | +0.03(+0.07%) |
Apr 23, 2019 | 46.72 | 47.09 | 45.75 | 46.08 | 2,772,075 | -0.51(-1.09%) |
Apr 22, 2019 | 48.86 | 48.89 | 46.47 | 46.59 | 4,422,681 | -2.63(-5.34%) |
Apr 18, 2019 | 48.58 | 49.42 | 48.38 | 49.22 | 3,260,400 | +0.56(+1.15%) |
Apr 17, 2019 | 48.33 | 49.10 | 48.17 | 48.66 | 1,696,430 | +0.82(+1.71%) |
Apr 16, 2019 | 48.09 | 48.24 | 47.80 | 47.84 | 1,682,358 | -0.25(-0.52%) |
Apr 15, 2019 | 48.59 | 48.78 | 48.04 | 48.09 | 1,528,925 | -0.37(-0.76%) |
Apr 12, 2019 | 48.34 | 48.85 | 47.75 | 48.46 | 2,289,900 | +0.40(+0.83%) |
Apr 11, 2019 | 49.98 | 50.00 | 47.96 | 48.06 | 2,203,155 | -1.77(-3.55%) |
Apr 10, 2019 | 48.61 | 49.89 | 48.22 | 49.83 | 4,144,217 | +1.28(+2.64%) |
Apr 09, 2019 | 48.71 | 48.79 | 47.86 | 48.55 | 2,031,774 | -0.31(-0.63%) |
Apr 08, 2019 | 49.18 | 49.32 | 48.45 | 48.86 | 3,064,802 | +0.77(+1.60%) |
Apr 05, 2019 | 49.43 | 49.86 | 47.95 | 48.09 | 2,888,100 | -1.22(-2.47%) |
Apr 04, 2019 | 47.77 | 49.38 | 47.53 | 49.31 | 3,335,171 | +2.36(+5.03%) |
Apr 03, 2019 | 46.94 | 47.34 | 46.54 | 46.95 | 1,570,296 | +0.32(+0.69%) |
Apr 02, 2019 | 46.98 | 46.98 | 46.38 | 46.63 | 2,069,632 | -0.51(-1.08%) |
Apr 01, 2019 | 45.96 | 47.17 | 45.96 | 47.14 | 2,768,236 | +1.39(+3.04%) |
Mar 29, 2019 | 46.68 | 46.77 | 45.65 | 45.75 | 1,971,500 | -0.90(-1.93%) |
Mar 28, 2019 | 46.26 | 46.76 | 45.65 | 46.65 | 3,597,654 | +1.27(+2.80%) |
Mar 27, 2019 | 44.78 | 45.45 | 44.56 | 45.38 | 1,941,237 | +1.01(+2.28%) |
Mar 26, 2019 | 44.29 | 44.83 | 44.12 | 44.37 | 2,366,493 | +0.53(+1.21%) |
Mar 25, 2019 | 43.46 | 44.02 | 43.10 | 43.84 | 1,843,978 | +0.14(+0.32%) |
Mar 22, 2019 | 44.96 | 44.99 | 43.06 | 43.70 | 4,224,600 | -1.66(-3.66%) |
Mar 21, 2019 | 45.41 | 45.75 | 44.17 | 45.36 | 1,578,585 | -0.04(-0.09%) |
Mar 20, 2019 | 46.34 | 46.34 | 45.13 | 45.40 | 1,747,190 | -1.16(-2.49%) |
Mar 19, 2019 | 47.37 | 47.37 | 46.31 | 46.56 | 1,865,434 | -0.52(-1.10%) |
Mar 18, 2019 | 46.10 | 47.14 | 45.94 | 47.08 | 2,371,715 | +1.15(+2.50%) |
Mar 15, 2019 | 46.00 | 46.31 | 45.55 | 45.93 | 2,885,400 | -0.31(-0.67%) |
Mar 14, 2019 | 46.70 | 46.70 | 45.13 | 46.24 | 2,674,907 | -0.19(-0.41%) |
Mar 13, 2019 | 45.67 | 46.62 | 45.63 | 46.43 | 3,263,722 | +0.88(+1.93%) |
Mar 12, 2019 | 45.01 | 45.75 | 44.67 | 45.55 | 2,526,835 | +0.86(+1.92%) |
Mar 11, 2019 | 43.86 | 44.92 | 43.64 | 44.69 | 1,923,725 | +1.11(+2.55%) |
Mar 08, 2019 | 44.27 | 44.48 | 43.28 | 43.58 | 1,926,600 | -1.12(-2.51%) |
Mar 07, 2019 | 45.92 | 45.98 | 44.04 | 44.70 | 3,874,918 | -1.30(-2.83%) |
Mar 06, 2019 | 45.32 | 46.13 | 45.06 | 46.00 | 3,052,313 | +0.83(+1.84%) |
Mar 05, 2019 | 45.17 | 45.57 | 44.92 | 45.17 | 3,236,781 | +0.10(+0.22%) |
Mar 04, 2019 | 46.81 | 47.16 | 44.84 | 45.07 | 3,971,938 | -1.74(-3.72%) |
Mar 01, 2019 | 48.08 | 48.25 | 46.44 | 46.81 | 2,925,800 | +1.21(+2.65%) |
Feb 28, 2019 | 45.44 | 46.27 | 45.04 | 45.60 | 4,087,081 | +0.18(+0.40%) |
Feb 27, 2019 | 45.24 | 45.80 | 45.08 | 45.42 | 5,154,861 | -0.19(-0.42%) |
Feb 26, 2019 | 45.58 | 46.12 | 45.32 | 45.61 | 3,168,644 | +0.44(+0.97%) |
Feb 25, 2019 | 44.24 | 45.49 | 44.20 | 45.17 | 2,765,177 | +1.33(+3.03%) |
Feb 22, 2019 | 43.76 | 44.36 | 43.60 | 43.84 | 1,843,700 | +0.24(+0.55%) |
Feb 21, 2019 | 43.68 | 44.06 | 43.37 | 43.60 | 1,685,553 | -0.10(-0.23%) |
Feb 20, 2019 | 44.12 | 44.52 | 43.43 | 43.70 | 3,269,113 | -0.33(-0.75%) |
Feb 19, 2019 | 44.30 | 44.47 | 43.37 | 44.03 | 3,273,695 | -0.46(-1.03%) |
Feb 15, 2019 | 45.22 | 45.72 | 44.46 | 44.49 | 2,242,400 | -0.40(-0.89%) |
Feb 14, 2019 | 44.72 | 45.15 | 44.14 | 44.89 | 2,141,596 | -0.22(-0.49%) |
Feb 13, 2019 | 45.76 | 46.12 | 45.10 | 45.11 | 2,334,354 | -0.38(-0.84%) |
Feb 12, 2019 | 45.92 | 46.19 | 45.37 | 45.49 | 2,436,092 | -0.02(-0.04%) |
Feb 11, 2019 | 45.90 | 46.06 | 45.25 | 45.51 | 2,582,696 | -0.52(-1.13%) |
Feb 08, 2019 | 47.32 | 47.35 | 46.00 | 46.03 | 3,583,500 | -1.11(-2.35%) |
Feb 07, 2019 | 47.75 | 47.98 | 46.64 | 47.14 | 6,987,118 | -1.33(-2.74%) |
Feb 06, 2019 | 48.57 | 49.95 | 47.17 | 48.47 | 8,602,820 | +4.92(+11.30%) |
Feb 05, 2019 | 43.04 | 43.67 | 42.89 | 43.55 | 3,392,097 | +1.19(+2.81%) |
Feb 04, 2019 | 42.22 | 42.43 | 41.79 | 42.36 | 3,068,991 | -0.09(-0.21%) |