Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.13 | 60.31 | 59.76 | 60.27 | 378,435 | +0.11(+0.17%) |
Apr 29, 2019 | 60.11 | 60.34 | 60.09 | 60.17 | 247,955 | +0.08(+0.13%) |
Apr 26, 2019 | 59.97 | 60.12 | 59.47 | 60.09 | 248,648 | -0.15(-0.25%) |
Apr 25, 2019 | 60.61 | 60.70 | 59.91 | 60.24 | 312,489 | -0.04(-0.06%) |
Apr 24, 2019 | 60.30 | 60.60 | 60.25 | 60.28 | 398,948 | +0.01(+0.02%) |
Apr 23, 2019 | 59.70 | 60.33 | 59.68 | 60.27 | 251,180 | +0.68(+1.14%) |
Apr 22, 2019 | 59.15 | 59.59 | 59.15 | 59.59 | 250,701 | +0.20(+0.34%) |
Apr 18, 2019 | 59.36 | 59.42 | 58.97 | 59.39 | 216,612 | +0.11(+0.19%) |
Apr 17, 2019 | 59.41 | 59.44 | 59.03 | 59.28 | 312,024 | +0.21(+0.36%) |
Apr 16, 2019 | 59.04 | 59.19 | 58.83 | 59.07 | 236,982 | +0.26(+0.44%) |
Apr 15, 2019 | 58.85 | 58.99 | 58.54 | 58.81 | 709,349 | -0.03(-0.05%) |
Apr 12, 2019 | 58.75 | 58.84 | 58.48 | 58.84 | 226,662 | +0.41(+0.70%) |
Apr 11, 2019 | 58.58 | 58.59 | 58.31 | 58.43 | 353,811 | -0.03(-0.05%) |
Apr 10, 2019 | 58.08 | 58.48 | 58.07 | 58.46 | 203,895 | +0.46(+0.79%) |
Apr 09, 2019 | 58.03 | 58.26 | 57.90 | 58.00 | 324,093 | -0.29(-0.49%) |
Apr 08, 2019 | 57.95 | 58.28 | 57.62 | 58.28 | 282,388 | +0.23(+0.39%) |
Apr 05, 2019 | 57.97 | 58.11 | 57.88 | 58.05 | 210,121 | +0.26(+0.45%) |
Apr 04, 2019 | 58.10 | 58.20 | 57.39 | 57.80 | 284,761 | -0.31(-0.53%) |
Apr 03, 2019 | 57.95 | 58.37 | 57.87 | 58.10 | 401,314 | +0.48(+0.83%) |
Apr 02, 2019 | 57.48 | 57.68 | 57.28 | 57.62 | 275,705 | +0.17(+0.30%) |
Apr 01, 2019 | 57.20 | 57.48 | 56.88 | 57.45 | 358,935 | +0.83(+1.47%) |
Mar 29, 2019 | 56.53 | 56.67 | 56.31 | 56.62 | 260,897 | +0.53(+0.95%) |
Mar 28, 2019 | 55.99 | 56.30 | 55.72 | 56.09 | 167,900 | +0.27(+0.48%) |
Mar 27, 2019 | 56.30 | 56.45 | 55.31 | 55.82 | 229,276 | -0.36(-0.65%) |
Mar 26, 2019 | 56.35 | 56.69 | 55.91 | 56.18 | 181,560 | +0.32(+0.58%) |
Mar 25, 2019 | 55.89 | 56.19 | 55.49 | 55.86 | 314,814 | -0.24(-0.43%) |
Mar 22, 2019 | 57.29 | 57.47 | 56.08 | 56.10 | 563,987 | -1.45(-2.52%) |
Mar 21, 2019 | 56.15 | 57.66 | 56.13 | 57.55 | 378,388 | +1.38(+2.45%) |
Mar 20, 2019 | 56.30 | 56.62 | 55.81 | 56.17 | 253,694 | -0.17(-0.31%) |
Mar 19, 2019 | 56.45 | 56.57 | 56.15 | 56.35 | 381,663 | +0.15(+0.27%) |
Mar 18, 2019 | 56.01 | 56.37 | 55.84 | 56.19 | 258,236 | +0.21(+0.38%) |
Mar 15, 2019 | 55.52 | 56.22 | 55.51 | 55.98 | 216,193 | +0.62(+1.12%) |
Mar 14, 2019 | 55.31 | 55.53 | 55.20 | 55.36 | 169,336 | +0.10(+0.19%) |
Mar 13, 2019 | 55.17 | 55.59 | 55.17 | 55.26 | 265,907 | +0.33(+0.61%) |
Mar 12, 2019 | 54.77 | 55.11 | 54.56 | 54.92 | 499,893 | +0.29(+0.52%) |
Mar 11, 2019 | 53.67 | 54.67 | 53.67 | 54.64 | 392,380 | +1.18(+2.21%) |
Mar 08, 2019 | 52.79 | 53.48 | 52.68 | 53.46 | 306,650 | +0.02(+0.04%) |
Mar 07, 2019 | 53.79 | 53.84 | 53.28 | 53.44 | 403,711 | -0.49(-0.90%) |
Mar 06, 2019 | 54.26 | 54.29 | 53.87 | 53.92 | 257,231 | -0.36(-0.67%) |
Mar 05, 2019 | 54.45 | 54.45 | 54.14 | 54.29 | 159,004 | -0.16(-0.30%) |
Mar 04, 2019 | 54.99 | 55.08 | 53.87 | 54.45 | 278,122 | -0.33(-0.61%) |
Mar 01, 2019 | 54.84 | 54.90 | 54.33 | 54.78 | 199,638 | +0.35(+0.65%) |
Feb 28, 2019 | 54.43 | 54.62 | 54.27 | 54.43 | 184,172 | -0.19(-0.35%) |
Feb 27, 2019 | 54.43 | 54.63 | 54.07 | 54.62 | 163,401 | +0.03(+0.05%) |
Feb 26, 2019 | 54.40 | 54.75 | 54.37 | 54.59 | 176,876 | +0.09(+0.16%) |
Feb 25, 2019 | 54.70 | 54.90 | 54.49 | 54.51 | 438,428 | +0.26(+0.47%) |
Feb 22, 2019 | 53.82 | 54.25 | 53.80 | 54.25 | 196,907 | +0.69(+1.28%) |
Feb 21, 2019 | 53.45 | 53.74 | 53.24 | 53.56 | 165,365 | +0.03(+0.05%) |
Feb 20, 2019 | 53.53 | 53.77 | 53.28 | 53.53 | 198,576 | +0.04(+0.07%) |
Feb 19, 2019 | 53.33 | 53.65 | 53.24 | 53.50 | 818,554 | +0.04(+0.07%) |
Feb 15, 2019 | 53.46 | 53.48 | 53.13 | 53.46 | 234,714 | +0.44(+0.83%) |
Feb 14, 2019 | 52.80 | 53.20 | 52.67 | 53.02 | 219,586 | +0.10(+0.18%) |
Feb 13, 2019 | 53.10 | 53.25 | 52.86 | 52.92 | 234,753 | +0.08(+0.14%) |
Feb 12, 2019 | 52.52 | 52.89 | 52.44 | 52.85 | 300,710 | +0.70(+1.35%) |
Feb 11, 2019 | 52.28 | 52.42 | 52.02 | 52.14 | 199,302 | +0.07(+0.13%) |
Feb 08, 2019 | 51.32 | 52.09 | 51.30 | 52.08 | 216,966 | +0.32(+0.63%) |
Feb 07, 2019 | 51.96 | 52.20 | 51.42 | 51.75 | 207,548 | -0.70(-1.34%) |
Feb 06, 2019 | 52.34 | 52.60 | 52.13 | 52.46 | 231,576 | +0.17(+0.33%) |
Feb 05, 2019 | 52.01 | 52.38 | 51.97 | 52.29 | 424,900 | +0.42(+0.81%) |
Feb 04, 2019 | 51.12 | 51.87 | 51.12 | 51.87 | 218,319 | +0.84(+1.64%) |