Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.81 | 62.85 | 62.77 | 62.84 | 269,414 | +0.06(+0.10%) |
Apr 29, 2019 | 62.83 | 62.83 | 62.77 | 62.78 | 160,709 | -0.09(-0.14%) |
Apr 26, 2019 | 62.82 | 62.91 | 62.75 | 62.87 | 142,100 | +0.10(+0.16%) |
Apr 25, 2019 | 62.75 | 62.80 | 62.73 | 62.77 | 151,190 | +0.02(+0.03%) |
Apr 24, 2019 | 62.68 | 62.77 | 62.68 | 62.75 | 215,536 | +0.12(+0.19%) |
Apr 23, 2019 | 62.58 | 62.65 | 62.56 | 62.63 | 172,192 | +0.03(+0.05%) |
Apr 22, 2019 | 62.62 | 62.62 | 62.50 | 62.60 | 312,381 | +0.04(+0.06%) |
Apr 18, 2019 | 62.51 | 62.59 | 62.51 | 62.56 | 197,000 | +0.02(+0.03%) |
Apr 17, 2019 | 62.52 | 62.55 | 62.50 | 62.54 | 229,337 | -0.02(-0.03%) |
Apr 16, 2019 | 62.52 | 62.59 | 62.49 | 62.56 | 138,540 | +0.06(+0.10%) |
Apr 15, 2019 | 62.50 | 62.54 | 62.47 | 62.50 | 288,834 | -0.02(-0.03%) |
Apr 12, 2019 | 62.49 | 62.54 | 62.48 | 62.52 | 250,400 | -0.03(-0.05%) |
Apr 11, 2019 | 62.56 | 62.58 | 62.45 | 62.55 | 192,480 | -0.03(-0.05%) |
Apr 10, 2019 | 62.56 | 62.58 | 62.51 | 62.58 | 187,520 | +0.06(+0.10%) |
Apr 09, 2019 | 62.52 | 62.56 | 62.49 | 62.52 | 250,167 | +0.02(+0.03%) |
Apr 08, 2019 | 62.48 | 62.50 | 62.46 | 62.50 | 162,799 | +0.04(+0.06%) |
Apr 05, 2019 | 62.43 | 62.48 | 62.41 | 62.46 | 270,500 | +0.02(+0.03%) |
Apr 04, 2019 | 62.41 | 62.46 | 62.41 | 62.44 | 152,504 | +0.02(+0.03%) |
Apr 03, 2019 | 62.50 | 62.50 | 62.41 | 62.42 | 178,666 | -0.14(-0.22%) |
Apr 02, 2019 | 62.51 | 62.57 | 62.47 | 62.56 | 267,468 | +0.09(+0.14%) |
Apr 01, 2019 | 62.61 | 62.61 | 62.40 | 62.47 | 417,071 | -0.30(-0.48%) |
Mar 29, 2019 | 62.78 | 62.80 | 62.70 | 62.77 | 235,300 | -0.02(-0.03%) |
Mar 28, 2019 | 62.80 | 62.80 | 62.75 | 62.79 | 145,654 | -0.02(-0.03%) |
Mar 27, 2019 | 62.76 | 62.81 | 62.68 | 62.81 | 222,083 | +0.15(+0.24%) |
Mar 26, 2019 | 62.65 | 62.67 | 62.61 | 62.66 | 176,862 | +0.01(+0.02%) |
Mar 25, 2019 | 62.64 | 62.71 | 62.57 | 62.65 | 313,129 | +0.07(+0.11%) |
Mar 22, 2019 | 62.45 | 62.59 | 62.40 | 62.58 | 404,000 | +0.28(+0.45%) |
Mar 21, 2019 | 62.30 | 62.36 | 62.26 | 62.30 | 449,568 | +0.07(+0.11%) |
Mar 20, 2019 | 62.16 | 62.29 | 62.09 | 62.23 | 350,921 | +0.10(+0.16%) |
Mar 19, 2019 | 62.05 | 62.14 | 62.03 | 62.13 | 193,797 | +0.04(+0.06%) |
Mar 18, 2019 | 62.02 | 62.09 | 62.02 | 62.09 | 177,331 | +0.07(+0.11%) |
Mar 15, 2019 | 61.99 | 62.04 | 61.97 | 62.02 | 196,000 | +0.08(+0.13%) |
Mar 14, 2019 | 61.92 | 61.95 | 61.86 | 61.94 | 179,058 | +0.03(+0.05%) |
Mar 13, 2019 | 61.93 | 61.93 | 61.86 | 61.91 | 133,660 | -0.02(-0.03%) |
Mar 12, 2019 | 61.89 | 61.97 | 61.85 | 61.93 | 252,918 | +0.07(+0.11%) |
Mar 11, 2019 | 61.88 | 61.88 | 61.82 | 61.86 | 305,351 | +0.00(+0.00%) |
Mar 08, 2019 | 61.86 | 61.86 | 61.77 | 61.86 | 323,600 | +0.10(+0.16%) |
Mar 07, 2019 | 61.66 | 61.77 | 61.64 | 61.76 | 290,004 | +0.14(+0.23%) |
Mar 06, 2019 | 61.54 | 61.62 | 61.53 | 61.62 | 229,672 | +0.06(+0.10%) |
Mar 05, 2019 | 61.46 | 61.56 | 61.46 | 61.56 | 445,098 | +0.08(+0.13%) |
Mar 04, 2019 | 61.47 | 61.50 | 61.45 | 61.48 | 259,796 | +0.03(+0.05%) |
Mar 01, 2019 | 61.46 | 61.48 | 61.43 | 61.45 | 280,100 | -0.24(-0.39%) |
Feb 28, 2019 | 61.71 | 61.73 | 61.66 | 61.69 | 146,816 | +0.00(+0.00%) |
Feb 27, 2019 | 61.74 | 61.74 | 61.64 | 61.69 | 143,061 | -0.06(-0.10%) |
Feb 26, 2019 | 61.64 | 61.75 | 61.63 | 61.75 | 270,307 | +0.16(+0.26%) |
Feb 25, 2019 | 61.63 | 61.66 | 61.56 | 61.59 | 210,216 | +0.00(+0.00%) |
Feb 22, 2019 | 61.64 | 61.64 | 61.57 | 61.59 | 372,600 | +0.01(+0.02%) |
Feb 21, 2019 | 61.60 | 61.60 | 61.54 | 61.58 | 190,293 | -0.02(-0.03%) |
Feb 20, 2019 | 61.61 | 61.63 | 61.56 | 61.60 | 365,977 | +0.02(+0.03%) |
Feb 19, 2019 | 61.52 | 61.62 | 61.50 | 61.58 | 484,541 | +0.08(+0.13%) |
Feb 15, 2019 | 61.47 | 61.54 | 61.47 | 61.50 | 185,400 | -0.07(-0.11%) |
Feb 14, 2019 | 61.47 | 61.61 | 61.47 | 61.57 | 178,314 | +0.10(+0.17%) |
Feb 13, 2019 | 61.42 | 61.48 | 61.42 | 61.47 | 324,427 | -0.01(-0.02%) |
Feb 12, 2019 | 61.47 | 61.51 | 61.44 | 61.48 | 259,773 | +0.00(+0.00%) |
Feb 11, 2019 | 61.50 | 61.50 | 61.41 | 61.48 | 243,255 | -0.05(-0.08%) |
Feb 08, 2019 | 61.50 | 61.54 | 61.43 | 61.53 | 220,200 | +0.13(+0.21%) |
Feb 07, 2019 | 61.47 | 61.47 | 61.32 | 61.40 | 201,486 | +0.07(+0.11%) |
Feb 06, 2019 | 61.38 | 61.38 | 61.26 | 61.33 | 176,171 | -0.01(-0.02%) |
Feb 05, 2019 | 61.28 | 61.34 | 61.22 | 61.34 | 324,079 | +0.09(+0.15%) |
Feb 04, 2019 | 61.28 | 61.28 | 61.19 | 61.25 | 289,941 | -0.01(-0.02%) |