Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.58 | 60.99 | 59.58 | 60.18 | 162,580 | +0.42(+0.70%) |
Apr 29, 2019 | 59.25 | 60.40 | 58.97 | 59.76 | 99,375 | +0.54(+0.91%) |
Apr 26, 2019 | 58.99 | 59.36 | 58.65 | 59.22 | 185,800 | -0.05(-0.08%) |
Apr 25, 2019 | 60.64 | 60.64 | 58.90 | 59.27 | 152,554 | -1.60(-2.63%) |
Apr 24, 2019 | 60.43 | 61.37 | 60.25 | 60.87 | 196,371 | +0.51(+0.84%) |
Apr 23, 2019 | 60.64 | 61.37 | 60.14 | 60.36 | 261,698 | -0.06(-0.10%) |
Apr 22, 2019 | 60.44 | 61.62 | 59.67 | 60.42 | 298,784 | -0.63(-1.03%) |
Apr 18, 2019 | 60.10 | 64.14 | 59.40 | 61.05 | 377,400 | -4.86(-7.37%) |
Apr 17, 2019 | 66.95 | 66.98 | 65.31 | 65.91 | 245,142 | -0.34(-0.51%) |
Apr 16, 2019 | 65.16 | 66.57 | 65.04 | 66.25 | 160,634 | +1.27(+1.95%) |
Apr 15, 2019 | 65.67 | 65.70 | 64.66 | 64.98 | 123,884 | -0.59(-0.90%) |
Apr 12, 2019 | 65.73 | 65.95 | 65.04 | 65.57 | 152,100 | +0.25(+0.38%) |
Apr 11, 2019 | 65.57 | 65.57 | 65.05 | 65.32 | 112,417 | -0.15(-0.23%) |
Apr 10, 2019 | 64.67 | 65.82 | 64.57 | 65.47 | 163,178 | +0.80(+1.24%) |
Apr 09, 2019 | 65.18 | 65.45 | 64.55 | 64.67 | 117,750 | -0.57(-0.87%) |
Apr 08, 2019 | 64.98 | 65.48 | 64.50 | 65.24 | 90,480 | +0.27(+0.42%) |
Apr 05, 2019 | 64.47 | 65.33 | 64.47 | 64.97 | 164,600 | +0.84(+1.31%) |
Apr 04, 2019 | 63.54 | 64.53 | 63.54 | 64.13 | 147,752 | +0.50(+0.79%) |
Apr 03, 2019 | 63.00 | 64.00 | 62.98 | 63.63 | 99,966 | +0.81(+1.29%) |
Apr 02, 2019 | 62.32 | 62.95 | 62.15 | 62.82 | 114,231 | +0.47(+0.75%) |
Apr 01, 2019 | 61.25 | 62.73 | 61.10 | 62.35 | 152,115 | +1.40(+2.30%) |
Mar 29, 2019 | 61.05 | 61.50 | 60.64 | 60.95 | 185,700 | +0.30(+0.49%) |
Mar 28, 2019 | 60.56 | 61.23 | 59.81 | 60.65 | 151,606 | +0.38(+0.63%) |
Mar 27, 2019 | 60.70 | 60.72 | 59.83 | 60.27 | 160,654 | -0.31(-0.51%) |
Mar 26, 2019 | 60.98 | 61.36 | 60.37 | 60.58 | 140,714 | +0.03(+0.05%) |
Mar 25, 2019 | 61.11 | 61.41 | 60.11 | 60.55 | 132,233 | -0.60(-0.98%) |
Mar 22, 2019 | 63.92 | 64.07 | 61.15 | 61.15 | 174,900 | -2.91(-4.54%) |
Mar 21, 2019 | 61.74 | 64.35 | 61.74 | 64.06 | 337,197 | +2.43(+3.94%) |
Mar 20, 2019 | 61.04 | 62.74 | 60.27 | 61.63 | 210,338 | +0.47(+0.77%) |
Mar 19, 2019 | 61.38 | 61.84 | 61.09 | 61.16 | 147,657 | -0.04(-0.07%) |
Mar 18, 2019 | 61.29 | 61.99 | 60.67 | 61.20 | 152,969 | -0.02(-0.03%) |
Mar 15, 2019 | 60.55 | 61.93 | 60.55 | 61.22 | 367,500 | +0.83(+1.37%) |
Mar 14, 2019 | 61.03 | 61.03 | 58.21 | 60.39 | 113,875 | -0.72(-1.18%) |
Mar 13, 2019 | 60.87 | 61.37 | 59.96 | 61.11 | 117,482 | +0.51(+0.84%) |
Mar 12, 2019 | 60.71 | 60.98 | 60.05 | 60.60 | 127,344 | -0.12(-0.20%) |
Mar 11, 2019 | 60.01 | 60.94 | 59.90 | 60.72 | 101,182 | +0.99(+1.66%) |
Mar 08, 2019 | 58.87 | 59.82 | 58.87 | 59.73 | 77,200 | +0.35(+0.59%) |
Mar 07, 2019 | 60.11 | 60.11 | 59.24 | 59.38 | 107,998 | -0.79(-1.31%) |
Mar 06, 2019 | 61.64 | 61.64 | 60.17 | 60.17 | 176,138 | -1.34(-2.18%) |
Mar 05, 2019 | 61.97 | 62.15 | 61.51 | 61.51 | 94,194 | -0.41(-0.66%) |
Mar 04, 2019 | 62.45 | 62.90 | 61.49 | 61.92 | 135,583 | -0.45(-0.72%) |
Mar 01, 2019 | 62.04 | 62.43 | 61.72 | 62.37 | 129,900 | +0.61(+0.99%) |
Feb 28, 2019 | 61.69 | 62.01 | 61.35 | 61.76 | 123,373 | -0.31(-0.50%) |
Feb 27, 2019 | 61.46 | 62.10 | 59.47 | 62.07 | 143,676 | +0.36(+0.58%) |
Feb 26, 2019 | 61.26 | 61.95 | 61.04 | 61.71 | 136,148 | +0.46(+0.75%) |
Feb 25, 2019 | 60.84 | 61.92 | 60.84 | 61.25 | 149,984 | +0.52(+0.86%) |
Feb 22, 2019 | 60.26 | 60.86 | 59.82 | 60.73 | 107,700 | +0.58(+0.96%) |
Feb 21, 2019 | 59.75 | 60.24 | 59.53 | 60.15 | 99,870 | +0.27(+0.45%) |
Feb 20, 2019 | 58.86 | 59.97 | 58.86 | 59.88 | 160,135 | +0.83(+1.41%) |
Feb 19, 2019 | 58.68 | 59.20 | 58.08 | 59.05 | 132,609 | +0.35(+0.60%) |
Feb 15, 2019 | 58.14 | 58.83 | 57.75 | 58.70 | 384,200 | +0.82(+1.42%) |
Feb 14, 2019 | 57.63 | 58.49 | 57.63 | 57.88 | 197,289 | +0.06(+0.10%) |
Feb 13, 2019 | 57.42 | 58.12 | 57.32 | 57.82 | 169,207 | +0.73(+1.28%) |
Feb 12, 2019 | 56.41 | 57.32 | 56.07 | 57.09 | 128,357 | +0.93(+1.66%) |
Feb 11, 2019 | 56.40 | 56.40 | 55.32 | 56.16 | 147,500 | -0.03(-0.05%) |
Feb 08, 2019 | 56.39 | 57.10 | 55.94 | 56.19 | 168,900 | -0.57(-1.00%) |
Feb 07, 2019 | 56.88 | 57.14 | 56.41 | 56.76 | 174,574 | -0.44(-0.77%) |
Feb 06, 2019 | 56.83 | 57.71 | 56.83 | 57.20 | 157,270 | +0.31(+0.54%) |
Feb 05, 2019 | 57.06 | 57.60 | 56.52 | 56.89 | 230,102 | -0.34(-0.59%) |
Feb 04, 2019 | 57.09 | 57.61 | 56.59 | 57.23 | 298,565 | +0.31(+0.54%) |