Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.85 | 61.98 | 60.75 | 61.93 | 5,508,150 | -0.07(-0.11%) |
Apr 29, 2019 | 62.57 | 62.63 | 61.45 | 62.00 | 3,679,541 | -0.57(-0.91%) |
Apr 26, 2019 | 62.34 | 62.58 | 62.06 | 62.57 | 2,493,307 | +0.38(+0.62%) |
Apr 25, 2019 | 63.00 | 63.00 | 61.76 | 62.18 | 3,220,638 | -1.09(-1.72%) |
Apr 24, 2019 | 63.61 | 63.81 | 63.16 | 63.27 | 3,141,636 | -0.55(-0.86%) |
Apr 23, 2019 | 63.40 | 63.89 | 63.11 | 63.82 | 2,459,141 | +0.38(+0.59%) |
Apr 22, 2019 | 62.91 | 63.65 | 62.64 | 63.45 | 2,817,784 | +0.19(+0.30%) |
Apr 18, 2019 | 63.33 | 63.64 | 63.08 | 63.26 | 3,690,498 | +0.17(+0.28%) |
Apr 17, 2019 | 63.50 | 63.72 | 63.04 | 63.08 | 2,900,532 | +0.11(+0.18%) |
Apr 16, 2019 | 62.85 | 63.06 | 62.69 | 62.97 | 1,921,876 | +0.33(+0.53%) |
Apr 15, 2019 | 62.87 | 62.91 | 62.37 | 62.64 | 1,599,934 | -0.26(-0.42%) |
Apr 12, 2019 | 62.91 | 63.16 | 62.55 | 62.90 | 2,045,908 | +0.56(+0.90%) |
Apr 11, 2019 | 62.17 | 62.45 | 61.99 | 62.34 | 1,707,864 | +0.29(+0.46%) |
Apr 10, 2019 | 61.96 | 62.35 | 61.60 | 62.05 | 2,006,206 | +0.28(+0.45%) |
Apr 09, 2019 | 62.44 | 62.44 | 61.71 | 61.77 | 2,637,306 | -0.79(-1.25%) |
Apr 08, 2019 | 62.38 | 62.58 | 61.76 | 62.56 | 2,696,008 | +0.50(+0.80%) |
Apr 05, 2019 | 62.30 | 62.34 | 61.71 | 62.06 | 2,270,811 | +0.02(+0.03%) |
Apr 04, 2019 | 61.83 | 62.08 | 61.33 | 62.04 | 2,510,402 | +0.31(+0.49%) |
Apr 03, 2019 | 61.42 | 61.93 | 61.06 | 61.74 | 3,342,677 | +0.73(+1.20%) |
Apr 02, 2019 | 61.21 | 61.33 | 60.63 | 61.01 | 3,124,984 | -0.17(-0.29%) |
Apr 01, 2019 | 60.71 | 61.27 | 60.33 | 61.18 | 3,235,339 | +1.45(+2.42%) |
Mar 29, 2019 | 59.52 | 59.78 | 59.26 | 59.73 | 3,478,892 | +0.79(+1.35%) |
Mar 28, 2019 | 58.63 | 59.18 | 58.45 | 58.94 | 2,043,060 | +0.36(+0.61%) |
Mar 27, 2019 | 58.75 | 58.86 | 58.25 | 58.58 | 1,976,000 | -0.11(-0.19%) |
Mar 26, 2019 | 58.55 | 59.00 | 58.31 | 58.69 | 2,370,628 | +0.70(+1.20%) |
Mar 25, 2019 | 58.27 | 58.60 | 57.73 | 58.00 | 4,156,583 | -0.33(-0.57%) |
Mar 22, 2019 | 59.98 | 60.14 | 58.27 | 58.33 | 3,991,630 | -2.09(-3.47%) |
Mar 21, 2019 | 59.33 | 60.56 | 59.16 | 60.42 | 4,131,053 | +0.85(+1.44%) |
Mar 20, 2019 | 59.63 | 60.11 | 59.04 | 59.57 | 4,474,739 | -0.12(-0.20%) |
Mar 19, 2019 | 60.37 | 60.49 | 59.44 | 59.69 | 2,804,768 | -0.32(-0.54%) |
Mar 18, 2019 | 58.83 | 60.12 | 58.83 | 60.01 | 4,517,083 | +1.27(+2.17%) |
Mar 15, 2019 | 58.92 | 58.98 | 58.38 | 58.74 | 12,660,147 | -0.13(-0.22%) |
Mar 14, 2019 | 59.16 | 59.33 | 58.78 | 58.87 | 3,527,432 | -0.38(-0.65%) |
Mar 13, 2019 | 59.05 | 59.60 | 58.94 | 59.25 | 4,548,398 | +0.52(+0.89%) |
Mar 12, 2019 | 58.96 | 59.30 | 58.65 | 58.73 | 3,494,446 | -0.10(-0.18%) |
Mar 11, 2019 | 57.92 | 58.86 | 57.91 | 58.83 | 4,391,104 | +0.73(+1.26%) |
Mar 08, 2019 | 57.96 | 58.29 | 57.50 | 58.10 | 4,443,271 | -0.61(-1.04%) |
Mar 07, 2019 | 58.97 | 58.97 | 57.93 | 58.71 | 4,119,604 | -0.35(-0.59%) |
Mar 06, 2019 | 59.23 | 59.32 | 58.97 | 59.06 | 3,373,538 | -0.03(-0.04%) |
Mar 05, 2019 | 59.30 | 59.48 | 59.07 | 59.09 | 2,761,357 | -0.29(-0.48%) |
Mar 04, 2019 | 60.01 | 60.23 | 58.91 | 59.37 | 3,371,399 | -0.30(-0.50%) |
Mar 01, 2019 | 59.88 | 60.12 | 59.34 | 59.67 | 3,184,409 | +0.22(+0.37%) |
Feb 28, 2019 | 59.66 | 59.75 | 59.29 | 59.45 | 3,010,739 | -0.34(-0.57%) |
Feb 27, 2019 | 59.50 | 59.90 | 59.28 | 59.79 | 1,649,598 | +0.17(+0.29%) |
Feb 26, 2019 | 59.64 | 60.05 | 59.57 | 59.62 | 2,407,009 | -0.36(-0.60%) |
Feb 25, 2019 | 60.19 | 60.45 | 59.82 | 59.98 | 3,193,329 | +0.17(+0.29%) |
Feb 22, 2019 | 59.42 | 59.82 | 59.27 | 59.80 | 2,699,411 | +0.71(+1.20%) |
Feb 21, 2019 | 59.48 | 59.64 | 58.95 | 59.09 | 2,904,567 | -0.73(-1.22%) |
Feb 20, 2019 | 59.34 | 59.94 | 59.22 | 59.83 | 4,412,233 | +0.60(+1.02%) |
Feb 19, 2019 | 59.31 | 59.50 | 58.83 | 59.23 | 2,842,038 | -0.37(-0.61%) |
Feb 15, 2019 | 58.56 | 59.65 | 58.34 | 59.59 | 4,471,928 | +1.60(+2.75%) |
Feb 14, 2019 | 58.94 | 58.99 | 57.98 | 58.00 | 4,997,572 | -1.26(-2.12%) |
Feb 13, 2019 | 59.28 | 59.40 | 58.91 | 59.25 | 3,664,266 | +0.29(+0.50%) |
Feb 12, 2019 | 58.51 | 59.17 | 58.22 | 58.96 | 3,127,087 | +1.00(+1.72%) |
Feb 11, 2019 | 57.92 | 58.12 | 57.59 | 57.96 | 3,122,473 | +0.16(+0.27%) |
Feb 08, 2019 | 57.18 | 57.87 | 56.95 | 57.81 | 5,232,259 | +0.35(+0.60%) |
Feb 07, 2019 | 57.60 | 57.87 | 57.08 | 57.46 | 4,571,384 | -0.58(-1.00%) |
Feb 06, 2019 | 58.09 | 58.23 | 57.38 | 58.04 | 5,733,741 | +0.10(+0.16%) |
Feb 05, 2019 | 57.26 | 58.27 | 56.47 | 57.94 | 7,916,676 | -0.65(-1.11%) |
Feb 04, 2019 | 57.81 | 58.71 | 57.41 | 58.59 | 7,696,331 | +0.87(+1.50%) |