Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.41 | 63.52 | 62.48 | 63.40 | 1,136,049 | +0.23(+0.37%) |
Apr 29, 2019 | 62.69 | 63.50 | 62.61 | 63.17 | 850,469 | +0.48(+0.77%) |
Apr 26, 2019 | 62.05 | 63.01 | 62.05 | 62.69 | 858,024 | +0.64(+1.03%) |
Apr 25, 2019 | 62.55 | 62.55 | 61.40 | 62.05 | 777,775 | -0.56(-0.89%) |
Apr 24, 2019 | 63.57 | 63.57 | 62.22 | 62.61 | 908,506 | -0.91(-1.43%) |
Apr 23, 2019 | 62.49 | 64.00 | 62.22 | 63.52 | 1,308,698 | +1.21(+1.93%) |
Apr 22, 2019 | 61.94 | 62.34 | 61.77 | 62.31 | 878,283 | +0.03(+0.05%) |
Apr 18, 2019 | 62.82 | 62.88 | 61.64 | 62.28 | 1,496,333 | -0.60(-0.95%) |
Apr 17, 2019 | 63.87 | 63.87 | 62.81 | 62.88 | 1,360,189 | -0.76(-1.20%) |
Apr 16, 2019 | 63.55 | 63.99 | 63.39 | 63.64 | 1,084,929 | +0.23(+0.37%) |
Apr 15, 2019 | 64.31 | 64.31 | 62.95 | 63.41 | 1,085,030 | -0.22(-0.35%) |
Apr 12, 2019 | 62.61 | 63.70 | 62.46 | 63.63 | 1,602,821 | +1.36(+2.18%) |
Apr 11, 2019 | 62.55 | 62.83 | 62.16 | 62.27 | 1,140,414 | +0.16(+0.26%) |
Apr 10, 2019 | 61.62 | 62.12 | 61.25 | 62.11 | 2,114,929 | +0.77(+1.26%) |
Apr 09, 2019 | 62.26 | 62.26 | 61.23 | 61.34 | 1,875,264 | -1.00(-1.61%) |
Apr 08, 2019 | 62.94 | 63.23 | 62.22 | 62.34 | 1,139,693 | -0.78(-1.24%) |
Apr 05, 2019 | 62.44 | 63.23 | 62.44 | 63.12 | 1,342,666 | +0.70(+1.13%) |
Apr 04, 2019 | 63.23 | 63.42 | 62.39 | 62.42 | 1,062,420 | -0.55(-0.87%) |
Apr 03, 2019 | 62.37 | 63.46 | 62.28 | 62.97 | 1,751,271 | +1.06(+1.71%) |
Apr 02, 2019 | 63.30 | 63.39 | 61.86 | 61.91 | 2,551,875 | -1.40(-2.21%) |
Apr 01, 2019 | 62.24 | 63.75 | 62.11 | 63.30 | 1,641,151 | +1.28(+2.07%) |
Mar 29, 2019 | 62.43 | 62.85 | 61.85 | 62.02 | 2,632,866 | +0.00(+0.00%) |
Mar 28, 2019 | 61.97 | 62.40 | 61.58 | 62.02 | 872,717 | +0.40(+0.64%) |
Mar 27, 2019 | 62.54 | 62.72 | 61.61 | 61.63 | 1,366,560 | -0.90(-1.43%) |
Mar 26, 2019 | 62.57 | 63.17 | 62.04 | 62.52 | 1,127,719 | +0.58(+0.93%) |
Mar 25, 2019 | 61.81 | 62.27 | 61.03 | 61.95 | 1,021,864 | +0.08(+0.12%) |
Mar 22, 2019 | 63.31 | 63.95 | 61.85 | 61.87 | 1,235,362 | -2.21(-3.45%) |
Mar 21, 2019 | 62.75 | 64.32 | 62.75 | 64.08 | 1,050,489 | +1.13(+1.79%) |
Mar 20, 2019 | 63.68 | 63.79 | 62.33 | 62.95 | 1,770,625 | -0.88(-1.39%) |
Mar 19, 2019 | 63.95 | 64.25 | 63.69 | 63.84 | 1,292,688 | +0.28(+0.44%) |
Mar 18, 2019 | 63.52 | 63.87 | 62.87 | 63.56 | 1,188,552 | +0.34(+0.53%) |
Mar 15, 2019 | 62.79 | 63.52 | 62.46 | 63.22 | 5,422,326 | +0.41(+0.66%) |
Mar 14, 2019 | 62.88 | 63.02 | 62.52 | 62.81 | 1,358,419 | -0.18(-0.29%) |
Mar 13, 2019 | 62.74 | 63.48 | 62.02 | 62.99 | 2,119,206 | +0.38(+0.61%) |
Mar 12, 2019 | 63.16 | 63.56 | 62.48 | 62.61 | 2,055,367 | -0.32(-0.50%) |
Mar 11, 2019 | 62.16 | 62.96 | 61.83 | 62.93 | 2,003,114 | +1.20(+1.95%) |
Mar 08, 2019 | 61.18 | 61.81 | 60.73 | 61.72 | 1,682,439 | -0.18(-0.30%) |
Mar 07, 2019 | 61.57 | 61.95 | 60.90 | 61.91 | 2,448,739 | +0.12(+0.19%) |
Mar 06, 2019 | 62.59 | 62.73 | 61.74 | 61.79 | 3,014,127 | -0.80(-1.28%) |
Mar 05, 2019 | 63.46 | 63.50 | 62.59 | 62.59 | 1,918,049 | -0.88(-1.39%) |
Mar 04, 2019 | 64.82 | 65.02 | 63.25 | 63.47 | 1,455,880 | -1.21(-1.87%) |
Mar 01, 2019 | 63.92 | 65.00 | 63.70 | 64.69 | 1,900,622 | +1.36(+2.14%) |
Feb 28, 2019 | 64.40 | 64.40 | 63.29 | 63.33 | 2,009,171 | -1.03(-1.60%) |
Feb 27, 2019 | 64.45 | 64.63 | 63.89 | 64.36 | 1,140,520 | -0.24(-0.37%) |
Feb 26, 2019 | 64.29 | 64.70 | 63.91 | 64.60 | 2,710,898 | +0.24(+0.37%) |
Feb 25, 2019 | 64.83 | 65.22 | 64.22 | 64.36 | 1,435,750 | +0.25(+0.39%) |
Feb 22, 2019 | 63.89 | 64.11 | 63.55 | 64.11 | 1,970,715 | +0.54(+0.85%) |
Feb 21, 2019 | 64.04 | 64.18 | 63.35 | 63.57 | 1,378,636 | -0.32(-0.50%) |
Feb 20, 2019 | 63.48 | 64.65 | 63.00 | 63.89 | 2,216,140 | +0.59(+0.93%) |
Feb 19, 2019 | 62.70 | 63.61 | 62.32 | 63.30 | 3,166,320 | +0.36(+0.57%) |
Feb 15, 2019 | 63.43 | 63.45 | 61.40 | 62.95 | 3,839,722 | +0.16(+0.26%) |
Feb 14, 2019 | 64.49 | 64.88 | 62.77 | 62.78 | 6,712,086 | -1.84(-2.84%) |
Feb 13, 2019 | 64.74 | 65.21 | 64.49 | 64.62 | 1,536,549 | +0.14(+0.22%) |
Feb 12, 2019 | 64.96 | 64.99 | 63.80 | 64.47 | 3,486,681 | -0.18(-0.28%) |
Feb 11, 2019 | 66.24 | 66.78 | 64.56 | 64.66 | 3,544,863 | -1.89(-2.85%) |
Feb 08, 2019 | 63.46 | 66.70 | 63.41 | 66.55 | 5,461,740 | +4.42(+7.12%) |
Feb 07, 2019 | 62.66 | 62.73 | 61.05 | 62.13 | 2,098,811 | -0.85(-1.34%) |
Feb 06, 2019 | 62.26 | 63.21 | 62.08 | 62.97 | 1,857,042 | +0.75(+1.21%) |
Feb 05, 2019 | 62.45 | 62.75 | 62.13 | 62.22 | 1,364,344 | -0.05(-0.08%) |
Feb 04, 2019 | 62.41 | 62.41 | 61.56 | 62.27 | 1,155,860 | -0.33(-0.52%) |