Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.60 | 62.89 | 61.80 | 62.62 | 2,509,419 | -0.03(-0.05%) |
Apr 29, 2019 | 61.81 | 62.97 | 61.58 | 62.66 | 2,441,848 | +0.85(+1.38%) |
Apr 26, 2019 | 62.75 | 62.82 | 61.04 | 61.81 | 3,169,954 | -1.38(-2.19%) |
Apr 25, 2019 | 63.40 | 63.49 | 61.82 | 63.19 | 4,899,329 | +0.01(+0.01%) |
Apr 24, 2019 | 66.01 | 66.06 | 62.80 | 63.18 | 5,222,071 | -2.70(-4.10%) |
Apr 23, 2019 | 66.28 | 66.28 | 65.20 | 65.88 | 2,868,286 | -0.05(-0.08%) |
Apr 22, 2019 | 66.50 | 66.71 | 65.79 | 65.93 | 1,986,566 | -0.85(-1.27%) |
Apr 18, 2019 | 66.79 | 67.01 | 66.12 | 66.78 | 1,811,767 | +0.02(+0.03%) |
Apr 17, 2019 | 66.49 | 67.35 | 66.22 | 66.77 | 1,917,196 | +0.21(+0.31%) |
Apr 16, 2019 | 65.93 | 66.80 | 65.61 | 66.56 | 2,829,690 | +1.09(+1.67%) |
Apr 15, 2019 | 65.01 | 66.03 | 64.72 | 65.47 | 2,419,888 | +0.46(+0.70%) |
Apr 12, 2019 | 65.42 | 65.51 | 64.62 | 65.01 | 2,975,212 | +0.12(+0.19%) |
Apr 11, 2019 | 64.27 | 65.07 | 64.01 | 64.89 | 3,240,843 | +1.07(+1.67%) |
Apr 10, 2019 | 62.47 | 63.95 | 62.45 | 63.83 | 3,083,922 | +1.26(+2.02%) |
Apr 09, 2019 | 62.31 | 62.70 | 62.16 | 62.56 | 2,241,425 | -0.16(-0.26%) |
Apr 08, 2019 | 61.97 | 62.78 | 61.70 | 62.73 | 2,090,763 | +0.70(+1.14%) |
Apr 05, 2019 | 61.56 | 62.24 | 61.55 | 62.02 | 1,997,667 | +0.57(+0.92%) |
Apr 04, 2019 | 61.94 | 62.08 | 60.97 | 61.45 | 2,697,313 | -0.45(-0.72%) |
Apr 03, 2019 | 60.79 | 62.04 | 60.63 | 61.90 | 4,819,557 | +1.41(+2.33%) |
Apr 02, 2019 | 60.03 | 60.63 | 59.58 | 60.49 | 2,611,351 | +0.32(+0.54%) |
Apr 01, 2019 | 59.81 | 60.34 | 59.41 | 60.16 | 2,332,662 | +0.89(+1.50%) |
Mar 29, 2019 | 58.12 | 59.35 | 58.12 | 59.28 | 3,092,341 | +1.67(+2.89%) |
Mar 28, 2019 | 57.57 | 58.11 | 57.15 | 57.61 | 2,199,926 | +0.19(+0.33%) |
Mar 27, 2019 | 57.97 | 58.10 | 57.10 | 57.42 | 3,337,213 | -0.39(-0.68%) |
Mar 26, 2019 | 57.75 | 58.38 | 57.24 | 57.81 | 1,970,125 | +0.65(+1.14%) |
Mar 25, 2019 | 56.98 | 57.31 | 56.15 | 57.16 | 1,933,009 | +0.03(+0.04%) |
Mar 22, 2019 | 59.20 | 59.34 | 56.98 | 57.14 | 2,746,317 | -2.28(-3.84%) |
Mar 21, 2019 | 57.88 | 59.81 | 57.53 | 59.42 | 3,379,867 | +1.66(+2.87%) |
Mar 20, 2019 | 56.94 | 57.86 | 56.75 | 57.76 | 3,927,501 | +0.83(+1.46%) |
Mar 19, 2019 | 57.44 | 57.71 | 56.83 | 56.93 | 2,156,692 | -0.27(-0.46%) |
Mar 18, 2019 | 58.06 | 58.47 | 56.97 | 57.20 | 4,675,322 | -0.98(-1.69%) |
Mar 15, 2019 | 56.63 | 58.23 | 56.26 | 58.18 | 7,240,418 | +1.98(+3.53%) |
Mar 14, 2019 | 56.02 | 56.31 | 55.63 | 56.20 | 1,993,790 | +0.15(+0.26%) |
Mar 13, 2019 | 56.34 | 56.57 | 55.80 | 56.05 | 3,636,464 | +0.11(+0.20%) |
Mar 12, 2019 | 55.83 | 56.00 | 55.39 | 55.94 | 2,783,955 | +0.15(+0.28%) |
Mar 11, 2019 | 54.26 | 56.01 | 54.12 | 55.79 | 2,557,594 | +1.77(+3.28%) |
Mar 08, 2019 | 53.55 | 54.10 | 53.29 | 54.02 | 2,352,565 | -0.23(-0.43%) |
Mar 07, 2019 | 54.62 | 54.89 | 53.73 | 54.25 | 2,731,059 | -0.41(-0.75%) |
Mar 06, 2019 | 55.35 | 55.55 | 54.21 | 54.66 | 3,115,845 | -0.65(-1.17%) |
Mar 05, 2019 | 55.22 | 55.57 | 54.73 | 55.31 | 2,535,662 | +0.13(+0.23%) |
Mar 04, 2019 | 57.16 | 57.16 | 54.61 | 55.18 | 4,110,662 | -1.43(-2.52%) |
Mar 01, 2019 | 55.89 | 56.91 | 55.61 | 56.61 | 3,653,957 | +0.87(+1.56%) |
Feb 28, 2019 | 56.57 | 56.59 | 55.70 | 55.74 | 3,143,884 | -0.75(-1.33%) |
Feb 27, 2019 | 56.83 | 57.29 | 56.46 | 56.49 | 2,725,116 | -0.58(-1.02%) |
Feb 26, 2019 | 56.16 | 57.17 | 56.03 | 57.07 | 2,845,116 | +0.65(+1.15%) |
Feb 25, 2019 | 56.89 | 57.23 | 56.33 | 56.42 | 2,747,104 | -0.02(-0.03%) |
Feb 22, 2019 | 56.25 | 56.88 | 56.05 | 56.44 | 3,225,697 | +0.50(+0.89%) |
Feb 21, 2019 | 55.91 | 56.04 | 55.38 | 55.94 | 3,573,797 | +0.15(+0.26%) |
Feb 20, 2019 | 55.10 | 56.34 | 54.94 | 55.80 | 3,560,312 | +0.87(+1.59%) |
Feb 19, 2019 | 54.74 | 55.06 | 54.08 | 54.92 | 3,806,422 | +0.19(+0.34%) |
Feb 15, 2019 | 54.83 | 55.41 | 54.23 | 54.74 | 3,631,029 | +0.32(+0.58%) |
Feb 14, 2019 | 52.57 | 54.74 | 52.15 | 54.42 | 11,780,657 | -3.15(-5.48%) |
Feb 13, 2019 | 57.69 | 58.51 | 57.45 | 57.57 | 5,200,479 | +0.18(+0.31%) |
Feb 12, 2019 | 57.28 | 57.72 | 56.80 | 57.39 | 4,035,908 | +1.03(+1.84%) |
Feb 11, 2019 | 56.42 | 57.16 | 55.89 | 56.36 | 7,915,649 | -0.06(-0.11%) |
Feb 08, 2019 | 56.16 | 56.86 | 55.39 | 56.42 | 5,481,404 | -0.85(-1.48%) |
Feb 07, 2019 | 57.94 | 58.22 | 56.63 | 57.27 | 2,417,095 | -1.00(-1.72%) |
Feb 06, 2019 | 57.83 | 58.42 | 57.51 | 58.27 | 1,781,820 | +0.44(+0.75%) |
Feb 05, 2019 | 57.21 | 58.15 | 57.12 | 57.83 | 2,947,453 | +0.44(+0.77%) |
Feb 04, 2019 | 56.25 | 57.44 | 55.77 | 57.39 | 2,475,233 | +1.14(+2.02%) |