Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.90 | 62.03 | 60.80 | 61.98 | 5,504,077 | -0.07(-0.11%) |
Apr 29, 2019 | 62.61 | 62.67 | 61.50 | 62.05 | 3,676,819 | -0.57(-0.91%) |
Apr 26, 2019 | 62.39 | 62.62 | 62.11 | 62.61 | 2,491,463 | +0.38(+0.62%) |
Apr 25, 2019 | 63.05 | 63.05 | 61.81 | 62.23 | 3,218,256 | -1.09(-1.72%) |
Apr 24, 2019 | 63.66 | 63.86 | 63.21 | 63.32 | 3,139,312 | -0.55(-0.86%) |
Apr 23, 2019 | 63.44 | 63.94 | 63.15 | 63.87 | 2,457,322 | +0.38(+0.59%) |
Apr 22, 2019 | 62.95 | 63.70 | 62.68 | 63.49 | 2,815,700 | +0.19(+0.30%) |
Apr 18, 2019 | 63.37 | 63.69 | 63.12 | 63.30 | 3,687,769 | +0.17(+0.28%) |
Apr 17, 2019 | 63.55 | 63.77 | 63.09 | 63.13 | 2,898,387 | +0.11(+0.18%) |
Apr 16, 2019 | 62.90 | 63.11 | 62.74 | 63.01 | 1,920,455 | +0.33(+0.53%) |
Apr 15, 2019 | 62.92 | 62.95 | 62.41 | 62.68 | 1,598,750 | -0.26(-0.42%) |
Apr 12, 2019 | 62.95 | 63.21 | 62.60 | 62.94 | 2,044,395 | +0.56(+0.90%) |
Apr 11, 2019 | 62.22 | 62.50 | 62.04 | 62.39 | 1,706,601 | +0.29(+0.46%) |
Apr 10, 2019 | 62.01 | 62.39 | 61.64 | 62.10 | 2,004,722 | +0.28(+0.45%) |
Apr 09, 2019 | 62.48 | 62.49 | 61.76 | 61.82 | 2,635,355 | -0.79(-1.26%) |
Apr 08, 2019 | 62.43 | 62.62 | 61.80 | 62.60 | 2,694,014 | +0.50(+0.80%) |
Apr 05, 2019 | 62.34 | 62.39 | 61.76 | 62.11 | 2,269,132 | +0.02(+0.03%) |
Apr 04, 2019 | 61.88 | 62.12 | 61.37 | 62.09 | 2,508,545 | +0.31(+0.49%) |
Apr 03, 2019 | 61.46 | 61.98 | 61.10 | 61.78 | 3,340,204 | +0.73(+1.20%) |
Apr 02, 2019 | 61.26 | 61.37 | 60.67 | 61.05 | 3,122,672 | -0.17(-0.29%) |
Apr 01, 2019 | 60.75 | 61.31 | 60.38 | 61.23 | 3,232,946 | +1.45(+2.42%) |
Mar 29, 2019 | 59.57 | 59.82 | 59.30 | 59.78 | 3,476,319 | +0.79(+1.35%) |
Mar 28, 2019 | 58.68 | 59.23 | 58.49 | 58.98 | 2,041,549 | +0.36(+0.61%) |
Mar 27, 2019 | 58.79 | 58.90 | 58.29 | 58.62 | 1,974,538 | -0.11(-0.19%) |
Mar 26, 2019 | 58.59 | 59.04 | 58.35 | 58.74 | 2,368,875 | +0.70(+1.20%) |
Mar 25, 2019 | 58.32 | 58.65 | 57.77 | 58.04 | 4,153,509 | -0.33(-0.57%) |
Mar 22, 2019 | 60.03 | 60.18 | 58.32 | 58.37 | 3,988,678 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.60 | 59.20 | 60.47 | 4,127,997 | +0.86(+1.44%) |
Mar 20, 2019 | 59.67 | 60.15 | 59.09 | 59.61 | 4,471,429 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.54 | 59.49 | 59.73 | 2,802,694 | -0.32(-0.54%) |
Mar 18, 2019 | 58.88 | 60.16 | 58.88 | 60.06 | 4,513,742 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.78 | 12,650,783 | -0.13(-0.22%) |
Mar 14, 2019 | 59.21 | 59.37 | 58.82 | 58.91 | 3,524,823 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.30 | 4,545,034 | +0.52(+0.89%) |
Mar 12, 2019 | 59.00 | 59.35 | 58.70 | 58.77 | 3,491,862 | -0.10(-0.18%) |
Mar 11, 2019 | 57.96 | 58.90 | 57.95 | 58.88 | 4,387,856 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.34 | 57.54 | 58.14 | 4,439,984 | -0.61(-1.04%) |
Mar 07, 2019 | 59.02 | 59.02 | 57.98 | 58.75 | 4,116,557 | -0.35(-0.59%) |
Mar 06, 2019 | 59.27 | 59.37 | 59.02 | 59.10 | 3,371,043 | -0.03(-0.04%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.11 | 59.13 | 2,759,314 | -0.29(-0.48%) |
Mar 04, 2019 | 60.06 | 60.27 | 58.96 | 59.42 | 3,368,906 | -0.30(-0.50%) |
Mar 01, 2019 | 59.92 | 60.16 | 59.39 | 59.71 | 3,182,053 | +0.22(+0.37%) |
Feb 28, 2019 | 59.71 | 59.79 | 59.33 | 59.50 | 3,008,512 | -0.34(-0.57%) |
Feb 27, 2019 | 59.54 | 59.94 | 59.32 | 59.84 | 1,648,378 | +0.17(+0.29%) |
Feb 26, 2019 | 59.68 | 60.09 | 59.62 | 59.66 | 2,405,229 | -0.36(-0.60%) |
Feb 25, 2019 | 60.24 | 60.49 | 59.86 | 60.02 | 3,190,967 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.85 | 2,697,414 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.68 | 58.99 | 59.14 | 2,902,419 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.99 | 59.26 | 59.87 | 4,408,970 | +0.60(+1.02%) |
Feb 19, 2019 | 59.36 | 59.55 | 58.88 | 59.27 | 2,839,936 | -0.37(-0.61%) |
Feb 15, 2019 | 58.61 | 59.70 | 58.39 | 59.64 | 4,468,620 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.04 | 4,993,876 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.95 | 59.30 | 3,661,556 | +0.29(+0.50%) |
Feb 12, 2019 | 58.55 | 59.22 | 58.26 | 59.00 | 3,124,774 | +1.00(+1.72%) |
Feb 11, 2019 | 57.96 | 58.16 | 57.63 | 58.00 | 3,120,164 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.91 | 56.99 | 57.85 | 5,228,389 | +0.35(+0.60%) |
Feb 07, 2019 | 57.64 | 57.92 | 57.12 | 57.50 | 4,568,003 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,729,501 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.32 | 56.51 | 57.99 | 7,910,821 | -0.65(-1.11%) |
Feb 04, 2019 | 57.86 | 58.75 | 57.45 | 58.64 | 7,690,639 | +0.87(+1.50%) |