Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 61.89 | 62.06 | 61.35 | 61.58 | 12,762,300 | -0.23(-0.37%) |
Jun 27, 2019 | 62.81 | 62.81 | 61.54 | 61.81 | 4,940,967 | -0.54(-0.87%) |
Jun 26, 2019 | 63.82 | 63.95 | 62.14 | 62.35 | 3,286,497 | -1.64(-2.56%) |
Jun 25, 2019 | 63.87 | 64.58 | 63.83 | 63.99 | 5,899,257 | +0.07(+0.10%) |
Jun 24, 2019 | 64.49 | 64.50 | 63.71 | 63.92 | 4,497,162 | -0.49(-0.76%) |
Jun 21, 2019 | 64.52 | 65.00 | 63.80 | 64.41 | 7,141,500 | +0.12(+0.19%) |
Jun 20, 2019 | 64.17 | 64.96 | 63.40 | 64.29 | 7,109,682 | +0.63(+0.98%) |
Jun 19, 2019 | 63.13 | 63.96 | 62.83 | 63.66 | 5,916,951 | +0.56(+0.89%) |
Jun 18, 2019 | 61.89 | 63.49 | 61.78 | 63.10 | 3,420,096 | +1.52(+2.47%) |
Jun 17, 2019 | 61.54 | 61.80 | 61.10 | 61.58 | 3,212,316 | +0.27(+0.45%) |
Jun 14, 2019 | 61.52 | 61.54 | 60.83 | 61.31 | 3,233,700 | -0.24(-0.38%) |
Jun 13, 2019 | 61.67 | 61.90 | 60.74 | 61.55 | 4,069,818 | -0.05(-0.09%) |
Jun 12, 2019 | 62.00 | 62.27 | 60.76 | 61.60 | 3,270,912 | -0.27(-0.43%) |
Jun 11, 2019 | 61.91 | 62.22 | 61.12 | 61.87 | 3,063,138 | +0.12(+0.20%) |
Jun 10, 2019 | 61.63 | 62.26 | 61.27 | 61.74 | 3,916,119 | +0.47(+0.77%) |
Jun 07, 2019 | 60.36 | 61.83 | 60.33 | 61.27 | 3,599,700 | +1.34(+2.24%) |
Jun 06, 2019 | 59.20 | 60.17 | 58.97 | 59.93 | 3,000,957 | +0.83(+1.40%) |
Jun 05, 2019 | 58.50 | 59.30 | 58.36 | 59.10 | 3,996,381 | +1.09(+1.87%) |
Jun 04, 2019 | 56.81 | 58.07 | 56.59 | 58.01 | 3,705,771 | +1.74(+3.09%) |
Jun 03, 2019 | 56.58 | 56.97 | 55.94 | 56.27 | 4,625,706 | -0.63(-1.10%) |
May 31, 2019 | 56.26 | 57.31 | 56.07 | 56.90 | 3,995,100 | +0.23(+0.40%) |
May 30, 2019 | 55.83 | 56.73 | 55.70 | 56.67 | 2,242,863 | +0.93(+1.67%) |
May 29, 2019 | 55.98 | 56.17 | 55.23 | 55.74 | 3,789,738 | -0.69(-1.22%) |
May 28, 2019 | 56.46 | 57.15 | 56.23 | 56.43 | 4,212,297 | -0.03(-0.06%) |
May 24, 2019 | 56.98 | 57.51 | 56.40 | 56.46 | 3,171,600 | -0.20(-0.35%) |
May 23, 2019 | 57.66 | 57.66 | 56.27 | 56.66 | 3,220,494 | -0.90(-1.56%) |
May 22, 2019 | 57.06 | 57.98 | 57.00 | 57.55 | 3,229,584 | +0.22(+0.38%) |
May 21, 2019 | 58.15 | 58.67 | 57.26 | 57.33 | 3,674,295 | -0.26(-0.45%) |
May 20, 2019 | 57.37 | 57.98 | 56.99 | 57.59 | 3,517,725 | -0.11(-0.20%) |
May 17, 2019 | 58.35 | 58.80 | 57.48 | 57.71 | 3,264,600 | -1.34(-2.27%) |
May 16, 2019 | 59.31 | 59.72 | 58.98 | 59.05 | 2,780,598 | -0.04(-0.06%) |
May 15, 2019 | 59.31 | 59.72 | 58.96 | 59.08 | 3,702,894 | -0.55(-0.92%) |
May 14, 2019 | 59.38 | 60.21 | 59.24 | 59.63 | 2,125,905 | +0.24(+0.40%) |
May 13, 2019 | 59.42 | 59.93 | 59.09 | 59.39 | 2,607,417 | -0.98(-1.62%) |
May 10, 2019 | 60.20 | 60.56 | 58.67 | 60.37 | 2,572,500 | -0.08(-0.13%) |
May 09, 2019 | 59.04 | 60.64 | 59.02 | 60.45 | 3,499,914 | +1.19(+2.01%) |
May 08, 2019 | 59.51 | 59.75 | 58.96 | 59.26 | 2,764,734 | -0.19(-0.31%) |
May 07, 2019 | 60.65 | 61.07 | 59.04 | 59.44 | 2,917,065 | -1.55(-2.55%) |
May 06, 2019 | 58.72 | 61.17 | 58.27 | 61.00 | 3,199,674 | +0.49(+0.82%) |
May 03, 2019 | 60.00 | 60.83 | 59.95 | 60.50 | 2,990,100 | +0.95(+1.60%) |
May 02, 2019 | 58.64 | 59.55 | 58.28 | 59.55 | 3,087,642 | +1.09(+1.86%) |
May 01, 2019 | 58.78 | 59.30 | 58.24 | 58.46 | 2,761,878 | -0.23(-0.39%) |
Apr 30, 2019 | 57.94 | 59.01 | 57.88 | 58.69 | 2,721,873 | +0.58(+1.00%) |
Apr 29, 2019 | 58.09 | 58.75 | 57.71 | 58.11 | 4,102,317 | -0.60(-1.02%) |
Apr 26, 2019 | 58.45 | 59.02 | 58.01 | 58.71 | 3,854,100 | -0.37(-0.62%) |
Apr 25, 2019 | 59.47 | 59.95 | 58.27 | 59.07 | 4,303,482 | -0.17(-0.29%) |
Apr 24, 2019 | 59.63 | 60.33 | 57.67 | 59.24 | 7,201,233 | -1.08(-1.80%) |
Apr 23, 2019 | 59.36 | 60.73 | 59.09 | 60.33 | 4,735,278 | +0.90(+1.52%) |
Apr 22, 2019 | 58.69 | 60.17 | 58.56 | 59.42 | 3,783,579 | +0.34(+0.57%) |
Apr 18, 2019 | 59.34 | 60.00 | 57.38 | 59.09 | 8,024,400 | -0.08(-0.13%) |
Apr 17, 2019 | 63.55 | 63.67 | 58.79 | 59.16 | 8,410,512 | -4.30(-6.78%) |
Apr 16, 2019 | 63.62 | 63.85 | 62.84 | 63.46 | 4,880,193 | +0.39(+0.61%) |
Apr 15, 2019 | 64.00 | 64.33 | 63.05 | 63.08 | 2,423,634 | -0.83(-1.29%) |
Apr 12, 2019 | 63.50 | 64.17 | 63.43 | 63.90 | 3,145,200 | +0.45(+0.71%) |
Apr 11, 2019 | 63.30 | 63.50 | 62.30 | 63.45 | 2,506,974 | +0.51(+0.81%) |
Apr 10, 2019 | 63.23 | 63.40 | 62.73 | 62.94 | 3,257,994 | -0.38(-0.59%) |
Apr 09, 2019 | 62.74 | 63.48 | 62.74 | 63.32 | 2,742,255 | +0.48(+0.76%) |
Apr 08, 2019 | 62.69 | 62.88 | 61.93 | 62.84 | 2,696,754 | +0.07(+0.12%) |
Apr 05, 2019 | 63.10 | 63.55 | 62.73 | 62.77 | 2,583,900 | -0.33(-0.52%) |
Apr 04, 2019 | 63.75 | 63.89 | 62.67 | 63.10 | 2,511,648 | -0.47(-0.74%) |
Apr 03, 2019 | 63.61 | 63.92 | 63.29 | 63.57 | 4,122,261 | +0.24(+0.37%) |
Apr 02, 2019 | 63.30 | 63.60 | 62.84 | 63.33 | 3,168,276 | +0.00(+0.00%) |