Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.89 | 62.02 | 60.79 | 61.97 | 5,504,630 | -0.07(-0.11%) |
Apr 29, 2019 | 62.61 | 62.67 | 61.49 | 62.04 | 3,677,189 | -0.57(-0.91%) |
Apr 26, 2019 | 62.38 | 62.62 | 62.10 | 62.61 | 2,491,714 | +0.38(+0.62%) |
Apr 25, 2019 | 63.04 | 63.04 | 61.80 | 62.22 | 3,218,580 | -1.09(-1.72%) |
Apr 24, 2019 | 63.65 | 63.86 | 63.20 | 63.31 | 3,139,628 | -0.55(-0.86%) |
Apr 23, 2019 | 63.44 | 63.93 | 63.15 | 63.86 | 2,457,569 | +0.38(+0.59%) |
Apr 22, 2019 | 62.95 | 63.69 | 62.68 | 63.49 | 2,815,983 | +0.19(+0.30%) |
Apr 18, 2019 | 63.37 | 63.68 | 63.12 | 63.30 | 3,688,140 | +0.17(+0.28%) |
Apr 17, 2019 | 63.54 | 63.76 | 63.08 | 63.12 | 2,898,678 | +0.11(+0.18%) |
Apr 16, 2019 | 62.89 | 63.10 | 62.73 | 63.01 | 1,920,648 | +0.33(+0.53%) |
Apr 15, 2019 | 62.91 | 62.95 | 62.41 | 62.68 | 1,598,911 | -0.26(-0.42%) |
Apr 12, 2019 | 62.95 | 63.20 | 62.59 | 62.94 | 2,044,600 | +0.56(+0.90%) |
Apr 11, 2019 | 62.21 | 62.49 | 62.03 | 62.38 | 1,706,773 | +0.29(+0.46%) |
Apr 10, 2019 | 62.00 | 62.39 | 61.64 | 62.09 | 2,004,924 | +0.28(+0.45%) |
Apr 09, 2019 | 62.48 | 62.48 | 61.75 | 61.81 | 2,635,620 | -0.79(-1.25%) |
Apr 08, 2019 | 62.42 | 62.62 | 61.79 | 62.60 | 2,694,285 | +0.50(+0.80%) |
Apr 05, 2019 | 62.34 | 62.38 | 61.75 | 62.10 | 2,269,360 | +0.02(+0.03%) |
Apr 04, 2019 | 61.87 | 62.12 | 61.37 | 62.08 | 2,508,797 | +0.31(+0.49%) |
Apr 03, 2019 | 61.45 | 61.97 | 61.10 | 61.78 | 3,340,540 | +0.73(+1.20%) |
Apr 02, 2019 | 61.25 | 61.37 | 60.67 | 61.04 | 3,122,986 | -0.17(-0.29%) |
Apr 01, 2019 | 60.75 | 61.31 | 60.37 | 61.22 | 3,233,271 | +1.45(+2.42%) |
Mar 29, 2019 | 59.56 | 59.81 | 59.29 | 59.77 | 3,476,669 | +0.79(+1.35%) |
Mar 28, 2019 | 58.67 | 59.22 | 58.49 | 58.98 | 2,041,755 | +0.36(+0.61%) |
Mar 27, 2019 | 58.78 | 58.90 | 58.29 | 58.62 | 1,974,737 | -0.11(-0.19%) |
Mar 26, 2019 | 58.58 | 59.04 | 58.35 | 58.73 | 2,369,113 | +0.70(+1.20%) |
Mar 25, 2019 | 58.31 | 58.64 | 57.76 | 58.03 | 4,153,927 | -0.33(-0.57%) |
Mar 22, 2019 | 60.02 | 60.18 | 58.31 | 58.36 | 3,989,079 | -2.10(-3.47%) |
Mar 21, 2019 | 59.37 | 60.59 | 59.20 | 60.46 | 4,128,413 | +0.86(+1.44%) |
Mar 20, 2019 | 59.66 | 60.15 | 59.08 | 59.60 | 4,471,879 | -0.12(-0.20%) |
Mar 19, 2019 | 60.41 | 60.53 | 59.48 | 59.73 | 2,802,976 | -0.32(-0.54%) |
Mar 18, 2019 | 58.87 | 60.15 | 58.87 | 60.05 | 4,514,196 | +1.27(+2.17%) |
Mar 15, 2019 | 58.96 | 59.02 | 58.42 | 58.77 | 12,652,055 | -0.13(-0.22%) |
Mar 14, 2019 | 59.20 | 59.37 | 58.82 | 58.91 | 3,525,177 | -0.38(-0.65%) |
Mar 13, 2019 | 59.09 | 59.64 | 58.98 | 59.29 | 4,545,492 | +0.52(+0.89%) |
Mar 12, 2019 | 58.99 | 59.34 | 58.69 | 58.77 | 3,492,213 | -0.10(-0.18%) |
Mar 11, 2019 | 57.95 | 58.90 | 57.95 | 58.87 | 4,388,297 | +0.73(+1.26%) |
Mar 08, 2019 | 58.00 | 58.33 | 57.53 | 58.14 | 4,440,431 | -0.61(-1.04%) |
Mar 07, 2019 | 59.01 | 59.01 | 57.97 | 58.75 | 4,116,971 | -0.35(-0.59%) |
Mar 06, 2019 | 59.26 | 59.36 | 59.01 | 59.10 | 3,371,382 | -0.03(-0.04%) |
Mar 05, 2019 | 59.33 | 59.52 | 59.11 | 59.12 | 2,759,592 | -0.29(-0.48%) |
Mar 04, 2019 | 60.05 | 60.27 | 58.95 | 59.41 | 3,369,245 | -0.30(-0.50%) |
Mar 01, 2019 | 59.92 | 60.15 | 59.38 | 59.71 | 3,182,373 | +0.22(+0.37%) |
Feb 28, 2019 | 59.70 | 59.79 | 59.32 | 59.49 | 3,008,815 | -0.34(-0.57%) |
Feb 27, 2019 | 59.53 | 59.94 | 59.32 | 59.83 | 1,648,544 | +0.17(+0.29%) |
Feb 26, 2019 | 59.67 | 60.08 | 59.61 | 59.66 | 2,405,471 | -0.36(-0.60%) |
Feb 25, 2019 | 60.23 | 60.49 | 59.86 | 60.01 | 3,191,288 | +0.17(+0.29%) |
Feb 22, 2019 | 59.46 | 59.86 | 59.31 | 59.84 | 2,697,686 | +0.71(+1.20%) |
Feb 21, 2019 | 59.52 | 59.67 | 58.98 | 59.13 | 2,902,711 | -0.73(-1.22%) |
Feb 20, 2019 | 59.38 | 59.98 | 59.25 | 59.87 | 4,409,414 | +0.60(+1.02%) |
Feb 19, 2019 | 59.35 | 59.54 | 58.87 | 59.26 | 2,840,221 | -0.37(-0.61%) |
Feb 15, 2019 | 58.60 | 59.69 | 58.38 | 59.63 | 4,469,070 | +1.60(+2.75%) |
Feb 14, 2019 | 58.98 | 59.03 | 58.02 | 58.03 | 4,994,378 | -1.26(-2.12%) |
Feb 13, 2019 | 59.32 | 59.44 | 58.94 | 59.29 | 3,661,924 | +0.29(+0.50%) |
Feb 12, 2019 | 58.54 | 59.21 | 58.26 | 58.99 | 3,125,089 | +1.00(+1.72%) |
Feb 11, 2019 | 57.95 | 58.15 | 57.63 | 58.00 | 3,120,478 | +0.16(+0.27%) |
Feb 08, 2019 | 57.22 | 57.90 | 56.98 | 57.84 | 5,228,916 | +0.35(+0.60%) |
Feb 07, 2019 | 57.63 | 57.91 | 57.11 | 57.50 | 4,568,462 | -0.58(-1.00%) |
Feb 06, 2019 | 58.13 | 58.27 | 57.42 | 58.08 | 5,730,077 | +0.10(+0.16%) |
Feb 05, 2019 | 57.30 | 58.31 | 56.51 | 57.98 | 7,911,617 | -0.65(-1.11%) |
Feb 04, 2019 | 57.85 | 58.74 | 57.44 | 58.63 | 7,691,413 | +0.87(+1.50%) |