Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.61 | 64.03 | 63.23 | 63.96 | 1,668,784 | +0.60(+0.94%) |
Apr 29, 2019 | 63.34 | 64.02 | 63.08 | 63.36 | 1,366,210 | +0.30(+0.48%) |
Apr 26, 2019 | 61.97 | 63.07 | 61.97 | 63.06 | 887,652 | +0.98(+1.58%) |
Apr 25, 2019 | 62.58 | 62.77 | 61.60 | 62.08 | 1,012,514 | -0.31(-0.50%) |
Apr 24, 2019 | 62.96 | 63.25 | 62.30 | 62.39 | 862,758 | -0.36(-0.57%) |
Apr 23, 2019 | 61.55 | 63.07 | 61.55 | 62.75 | 1,226,560 | +1.29(+2.09%) |
Apr 22, 2019 | 60.29 | 61.51 | 60.10 | 61.46 | 682,968 | +0.77(+1.26%) |
Apr 18, 2019 | 60.47 | 60.88 | 59.64 | 60.70 | 1,437,635 | +0.23(+0.38%) |
Apr 17, 2019 | 61.90 | 61.90 | 60.43 | 60.47 | 1,494,564 | -1.04(-1.69%) |
Apr 16, 2019 | 61.93 | 62.30 | 61.16 | 61.51 | 772,076 | -0.26(-0.41%) |
Apr 15, 2019 | 61.84 | 62.37 | 61.31 | 61.77 | 849,617 | +0.05(+0.08%) |
Apr 12, 2019 | 62.67 | 62.67 | 61.53 | 61.72 | 1,145,983 | -0.36(-0.58%) |
Apr 11, 2019 | 61.54 | 62.16 | 61.26 | 62.08 | 1,107,781 | +0.69(+1.12%) |
Apr 10, 2019 | 60.42 | 61.46 | 60.42 | 61.39 | 1,102,063 | +1.01(+1.68%) |
Apr 09, 2019 | 60.15 | 60.68 | 60.15 | 60.38 | 868,813 | +0.14(+0.24%) |
Apr 08, 2019 | 60.14 | 60.43 | 59.38 | 60.23 | 1,344,338 | +0.08(+0.13%) |
Apr 05, 2019 | 60.05 | 60.33 | 59.74 | 60.16 | 1,064,104 | +0.39(+0.65%) |
Apr 04, 2019 | 61.01 | 61.21 | 59.04 | 59.77 | 1,250,859 | -1.11(-1.82%) |
Apr 03, 2019 | 61.43 | 61.61 | 60.75 | 60.88 | 1,973,045 | -0.32(-0.53%) |
Apr 02, 2019 | 61.00 | 61.44 | 60.58 | 61.20 | 1,074,969 | +0.35(+0.57%) |
Apr 01, 2019 | 61.07 | 61.62 | 59.98 | 60.85 | 2,353,487 | +0.64(+1.07%) |
Mar 29, 2019 | 59.83 | 60.43 | 59.48 | 60.21 | 1,668,567 | +0.88(+1.48%) |
Mar 28, 2019 | 58.55 | 59.35 | 58.29 | 59.33 | 922,138 | +1.16(+2.00%) |
Mar 27, 2019 | 59.14 | 59.20 | 57.44 | 58.16 | 1,116,922 | -0.84(-1.43%) |
Mar 26, 2019 | 59.02 | 59.46 | 58.54 | 59.01 | 1,085,787 | +0.67(+1.15%) |
Mar 25, 2019 | 58.35 | 58.89 | 57.99 | 58.33 | 1,274,411 | -0.41(-0.69%) |
Mar 22, 2019 | 59.89 | 60.22 | 58.40 | 58.74 | 1,487,038 | -1.41(-2.34%) |
Mar 21, 2019 | 58.67 | 60.15 | 58.47 | 60.15 | 1,379,239 | +1.42(+2.41%) |
Mar 20, 2019 | 59.29 | 59.68 | 58.21 | 58.73 | 1,186,465 | -0.53(-0.89%) |
Mar 19, 2019 | 59.38 | 59.62 | 58.47 | 59.26 | 1,442,477 | +0.09(+0.14%) |
Mar 18, 2019 | 58.80 | 59.54 | 58.76 | 59.18 | 1,887,698 | +0.37(+0.63%) |
Mar 15, 2019 | 59.68 | 59.98 | 58.70 | 58.81 | 2,488,940 | -0.90(-1.50%) |
Mar 14, 2019 | 58.93 | 59.89 | 58.81 | 59.71 | 1,471,296 | +0.79(+1.35%) |
Mar 13, 2019 | 59.08 | 59.81 | 58.78 | 58.91 | 1,603,296 | +0.20(+0.34%) |
Mar 12, 2019 | 59.13 | 59.48 | 58.34 | 58.71 | 1,640,867 | -0.21(-0.35%) |
Mar 11, 2019 | 57.44 | 58.94 | 57.44 | 58.92 | 1,541,890 | +1.70(+2.97%) |
Mar 08, 2019 | 56.75 | 57.30 | 51.07 | 57.22 | 2,331,107 | -0.41(-0.71%) |
Mar 07, 2019 | 58.14 | 58.33 | 57.15 | 57.63 | 1,532,128 | -0.63(-1.09%) |
Mar 06, 2019 | 58.95 | 59.07 | 58.14 | 58.26 | 2,389,934 | -0.60(-1.01%) |
Mar 05, 2019 | 59.37 | 59.41 | 58.30 | 58.85 | 1,480,240 | +0.28(+0.48%) |
Mar 04, 2019 | 59.76 | 60.84 | 57.82 | 58.57 | 1,905,730 | -0.46(-0.78%) |
Mar 01, 2019 | 59.02 | 59.50 | 58.47 | 59.03 | 3,117,628 | +0.82(+1.41%) |
Feb 28, 2019 | 58.17 | 58.49 | 57.74 | 58.21 | 1,832,271 | -0.09(-0.16%) |
Feb 27, 2019 | 58.27 | 58.54 | 57.76 | 58.31 | 1,378,025 | +0.07(+0.11%) |
Feb 26, 2019 | 58.04 | 58.30 | 57.48 | 58.24 | 2,010,911 | +0.32(+0.55%) |
Feb 25, 2019 | 57.41 | 58.92 | 56.73 | 57.92 | 4,185,885 | +1.41(+2.49%) |
Feb 22, 2019 | 55.97 | 56.95 | 55.97 | 56.51 | 1,969,755 | +0.67(+1.20%) |
Feb 21, 2019 | 55.62 | 55.86 | 55.45 | 55.84 | 2,167,390 | -0.08(-0.15%) |
Feb 20, 2019 | 56.15 | 56.73 | 55.61 | 55.93 | 2,862,691 | -1.13(-1.98%) |
Feb 19, 2019 | 56.80 | 57.19 | 56.16 | 57.06 | 2,905,102 | +0.57(+1.00%) |
Feb 15, 2019 | 57.13 | 57.44 | 53.97 | 56.49 | 5,400,987 | +3.32(+6.25%) |
Feb 14, 2019 | 52.84 | 53.29 | 52.17 | 53.17 | 2,881,054 | +0.85(+1.62%) |
Feb 13, 2019 | 52.51 | 52.85 | 52.17 | 52.32 | 1,880,522 | +0.10(+0.20%) |
Feb 12, 2019 | 51.15 | 52.27 | 51.13 | 52.22 | 2,214,814 | +1.50(+2.96%) |
Feb 11, 2019 | 50.54 | 50.94 | 50.13 | 50.72 | 2,293,675 | +0.76(+1.51%) |
Feb 08, 2019 | 48.76 | 50.10 | 48.67 | 49.96 | 1,779,243 | +0.89(+1.81%) |
Feb 07, 2019 | 49.10 | 49.32 | 48.63 | 49.08 | 1,548,572 | -0.25(-0.50%) |
Feb 06, 2019 | 49.35 | 49.47 | 48.65 | 49.32 | 1,791,155 | +0.06(+0.11%) |
Feb 05, 2019 | 49.22 | 49.46 | 49.08 | 49.26 | 1,636,767 | +0.19(+0.38%) |
Feb 04, 2019 | 49.19 | 49.35 | 48.89 | 49.08 | 1,418,572 | +0.03(+0.06%) |