Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.53 | 64.63 | 62.26 | 64.48 | 13,126,237 | +1.58(+2.51%) |
Apr 29, 2019 | 62.74 | 63.22 | 62.65 | 62.89 | 8,613,011 | +0.12(+0.20%) |
Apr 26, 2019 | 62.78 | 63.07 | 62.33 | 62.77 | 10,353,386 | +0.24(+0.38%) |
Apr 25, 2019 | 61.09 | 62.93 | 60.99 | 62.53 | 16,299,989 | +1.32(+2.15%) |
Apr 24, 2019 | 61.22 | 61.53 | 60.60 | 61.22 | 14,885,770 | +0.11(+0.17%) |
Apr 23, 2019 | 60.37 | 61.64 | 60.13 | 61.11 | 22,459,296 | +0.93(+1.55%) |
Apr 22, 2019 | 59.93 | 60.46 | 59.59 | 60.17 | 16,946,912 | +0.22(+0.37%) |
Apr 18, 2019 | 60.19 | 60.66 | 59.17 | 59.95 | 38,170,924 | -0.60(-0.99%) |
Apr 17, 2019 | 63.57 | 63.58 | 60.41 | 60.55 | 37,776,500 | -2.98(-4.69%) |
Apr 16, 2019 | 64.90 | 64.95 | 63.42 | 63.53 | 14,597,381 | -0.79(-1.24%) |
Apr 15, 2019 | 64.97 | 65.11 | 64.28 | 64.33 | 16,101,039 | -0.74(-1.13%) |
Apr 12, 2019 | 65.54 | 65.89 | 64.96 | 65.07 | 11,840,411 | -0.34(-0.51%) |
Apr 11, 2019 | 66.29 | 66.29 | 65.03 | 65.40 | 12,126,639 | -0.80(-1.21%) |
Apr 10, 2019 | 66.24 | 66.61 | 66.06 | 66.20 | 8,030,369 | +0.02(+0.02%) |
Apr 09, 2019 | 66.00 | 66.33 | 65.75 | 66.19 | 12,563,497 | -0.12(-0.19%) |
Apr 08, 2019 | 66.32 | 66.56 | 65.82 | 66.31 | 12,331,647 | -0.16(-0.25%) |
Apr 05, 2019 | 67.15 | 67.30 | 66.44 | 66.47 | 12,026,213 | -0.57(-0.86%) |
Apr 04, 2019 | 68.00 | 68.15 | 66.52 | 67.05 | 11,948,512 | -1.09(-1.60%) |
Apr 03, 2019 | 68.21 | 68.53 | 67.78 | 68.14 | 7,630,648 | -0.02(-0.04%) |
Apr 02, 2019 | 68.37 | 68.58 | 67.91 | 68.16 | 6,843,898 | -0.44(-0.64%) |
Apr 01, 2019 | 68.59 | 68.69 | 67.94 | 68.60 | 10,274,491 | +0.48(+0.70%) |
Mar 29, 2019 | 67.99 | 68.24 | 67.75 | 68.13 | 11,821,001 | +0.44(+0.65%) |
Mar 28, 2019 | 67.82 | 67.91 | 67.31 | 67.69 | 8,340,006 | +0.28(+0.41%) |
Mar 27, 2019 | 67.92 | 68.04 | 67.01 | 67.41 | 11,672,516 | -0.52(-0.76%) |
Mar 26, 2019 | 67.79 | 68.37 | 67.64 | 67.92 | 10,766,549 | +0.47(+0.69%) |
Mar 25, 2019 | 67.23 | 67.78 | 67.11 | 67.46 | 9,177,578 | +0.05(+0.07%) |
Mar 22, 2019 | 67.92 | 68.36 | 67.18 | 67.41 | 12,393,544 | -0.54(-0.80%) |
Mar 21, 2019 | 67.25 | 68.13 | 67.05 | 67.95 | 11,035,047 | +0.71(+1.06%) |
Mar 20, 2019 | 67.05 | 67.76 | 66.66 | 67.24 | 13,855,737 | +0.14(+0.21%) |
Mar 19, 2019 | 66.79 | 67.17 | 66.32 | 67.10 | 11,910,016 | +0.46(+0.69%) |
Mar 18, 2019 | 66.57 | 67.03 | 66.29 | 66.64 | 16,725,126 | -0.18(-0.27%) |
Mar 15, 2019 | 66.76 | 67.09 | 66.19 | 66.82 | 20,199,784 | +0.07(+0.10%) |
Mar 14, 2019 | 66.61 | 66.97 | 66.30 | 66.75 | 9,936,681 | +0.36(+0.54%) |
Mar 13, 2019 | 66.40 | 66.73 | 66.06 | 66.39 | 9,450,970 | +0.30(+0.46%) |
Mar 12, 2019 | 66.04 | 66.36 | 65.73 | 66.09 | 10,861,432 | +0.29(+0.45%) |
Mar 11, 2019 | 65.38 | 65.93 | 65.15 | 65.80 | 10,703,469 | +0.87(+1.34%) |
Mar 08, 2019 | 65.26 | 65.58 | 64.32 | 64.93 | 13,740,503 | -0.53(-0.81%) |
Mar 07, 2019 | 65.93 | 65.99 | 65.12 | 65.46 | 12,813,107 | -0.25(-0.38%) |
Mar 06, 2019 | 66.39 | 66.52 | 65.33 | 65.71 | 9,577,915 | -0.76(-1.15%) |
Mar 05, 2019 | 66.29 | 66.74 | 66.08 | 66.47 | 10,200,969 | +0.27(+0.41%) |
Mar 04, 2019 | 66.74 | 66.82 | 65.52 | 66.21 | 9,992,471 | -0.23(-0.34%) |
Mar 01, 2019 | 66.52 | 66.66 | 66.04 | 66.43 | 12,460,070 | +0.29(+0.44%) |
Feb 28, 2019 | 65.52 | 66.52 | 65.52 | 66.14 | 13,590,467 | +0.55(+0.83%) |
Feb 27, 2019 | 65.53 | 66.14 | 65.44 | 65.59 | 9,209,709 | -0.10(-0.15%) |
Feb 26, 2019 | 65.51 | 65.99 | 65.09 | 65.69 | 10,470,328 | +0.29(+0.45%) |
Feb 25, 2019 | 65.79 | 65.90 | 65.08 | 65.40 | 11,330,945 | -0.32(-0.48%) |
Feb 22, 2019 | 64.90 | 65.79 | 64.90 | 65.72 | 9,777,896 | +0.76(+1.18%) |
Feb 21, 2019 | 64.42 | 65.11 | 64.40 | 64.95 | 9,072,136 | +0.33(+0.50%) |
Feb 20, 2019 | 64.28 | 64.72 | 64.12 | 64.63 | 9,639,466 | +0.15(+0.24%) |
Feb 19, 2019 | 64.92 | 65.20 | 64.34 | 64.47 | 11,319,943 | -0.46(-0.71%) |
Feb 15, 2019 | 64.81 | 65.20 | 64.50 | 64.94 | 12,766,843 | +0.71(+1.10%) |
Feb 14, 2019 | 64.38 | 64.72 | 64.02 | 64.23 | 9,898,740 | -0.07(-0.10%) |
Feb 13, 2019 | 63.92 | 64.42 | 63.83 | 64.29 | 12,395,647 | +0.41(+0.64%) |
Feb 12, 2019 | 62.89 | 64.22 | 62.74 | 63.89 | 16,024,130 | +1.47(+2.36%) |
Feb 11, 2019 | 63.30 | 63.33 | 62.01 | 62.41 | 15,931,318 | -0.66(-1.04%) |
Feb 08, 2019 | 62.45 | 63.09 | 62.30 | 63.07 | 10,868,071 | +0.57(+0.91%) |
Feb 07, 2019 | 62.60 | 62.76 | 61.93 | 62.50 | 10,883,674 | -0.46(-0.74%) |
Feb 06, 2019 | 62.52 | 63.24 | 62.35 | 62.97 | 9,599,219 | +0.20(+0.31%) |
Feb 05, 2019 | 62.96 | 63.77 | 62.70 | 62.77 | 15,192,544 | +0.23(+0.36%) |
Feb 04, 2019 | 61.80 | 62.56 | 61.58 | 62.54 | 13,827,989 | +0.34(+0.55%) |