Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.34 | 62.47 | 62.00 | 62.27 | 17,688,932 | +0.24(+0.39%) |
Apr 29, 2019 | 62.15 | 62.35 | 61.79 | 62.03 | 12,921,579 | -0.40(-0.65%) |
Apr 26, 2019 | 62.27 | 62.55 | 61.72 | 62.44 | 23,273,404 | -1.34(-2.10%) |
Apr 25, 2019 | 63.34 | 64.26 | 63.14 | 63.78 | 14,352,596 | +0.36(+0.56%) |
Apr 24, 2019 | 64.39 | 64.45 | 63.40 | 63.42 | 15,061,757 | -1.26(-1.94%) |
Apr 23, 2019 | 64.53 | 64.76 | 64.14 | 64.68 | 13,657,449 | +0.37(+0.58%) |
Apr 22, 2019 | 63.51 | 64.55 | 63.33 | 64.31 | 13,881,525 | +1.37(+2.18%) |
Apr 18, 2019 | 63.27 | 63.48 | 62.89 | 62.93 | 12,238,861 | -0.23(-0.37%) |
Apr 17, 2019 | 63.26 | 63.38 | 62.89 | 63.17 | 10,283,707 | +0.18(+0.28%) |
Apr 16, 2019 | 62.69 | 63.10 | 62.59 | 62.99 | 9,031,365 | +0.43(+0.68%) |
Apr 15, 2019 | 62.75 | 62.88 | 62.46 | 62.56 | 11,004,295 | -0.21(-0.33%) |
Apr 12, 2019 | 64.24 | 64.24 | 62.50 | 62.77 | 21,449,526 | -0.80(-1.26%) |
Apr 11, 2019 | 63.25 | 63.66 | 62.85 | 63.57 | 11,750,837 | +0.30(+0.48%) |
Apr 10, 2019 | 63.55 | 63.67 | 63.15 | 63.27 | 13,309,500 | -0.29(-0.45%) |
Apr 09, 2019 | 64.01 | 64.06 | 63.41 | 63.55 | 11,037,098 | -0.83(-1.29%) |
Apr 08, 2019 | 64.13 | 64.54 | 64.07 | 64.38 | 11,742,139 | +0.40(+0.62%) |
Apr 05, 2019 | 63.72 | 64.02 | 63.57 | 63.99 | 12,967,871 | +0.34(+0.54%) |
Apr 04, 2019 | 62.93 | 63.67 | 62.65 | 63.65 | 12,067,138 | +0.89(+1.42%) |
Apr 03, 2019 | 63.43 | 63.43 | 62.53 | 62.75 | 11,038,271 | -0.37(-0.59%) |
Apr 02, 2019 | 63.41 | 63.57 | 62.92 | 63.13 | 9,856,121 | -0.27(-0.43%) |
Apr 01, 2019 | 63.01 | 63.44 | 62.89 | 63.40 | 13,942,987 | +0.72(+1.15%) |
Mar 29, 2019 | 63.09 | 63.20 | 62.43 | 62.68 | 14,037,730 | +0.05(+0.07%) |
Mar 28, 2019 | 62.08 | 62.67 | 62.07 | 62.63 | 9,555,573 | +0.31(+0.50%) |
Mar 27, 2019 | 62.81 | 63.07 | 61.92 | 62.32 | 9,357,438 | -0.48(-0.77%) |
Mar 26, 2019 | 62.31 | 63.04 | 62.20 | 62.80 | 12,212,150 | +0.81(+1.30%) |
Mar 25, 2019 | 62.06 | 62.40 | 61.74 | 61.99 | 14,591,626 | -0.43(-0.70%) |
Mar 22, 2019 | 63.01 | 63.17 | 62.29 | 62.43 | 16,111,316 | -1.02(-1.60%) |
Mar 21, 2019 | 62.69 | 63.52 | 62.68 | 63.45 | 13,042,071 | +0.34(+0.54%) |
Mar 20, 2019 | 62.64 | 63.55 | 62.49 | 63.10 | 16,931,260 | +0.37(+0.59%) |
Mar 19, 2019 | 63.28 | 63.61 | 62.55 | 62.73 | 17,966,128 | -0.16(-0.26%) |
Mar 18, 2019 | 62.40 | 63.03 | 62.40 | 62.89 | 12,685,524 | +0.72(+1.16%) |
Mar 15, 2019 | 62.20 | 62.48 | 62.13 | 62.17 | 32,636,572 | -0.23(-0.36%) |
Mar 14, 2019 | 62.68 | 62.76 | 62.33 | 62.40 | 12,861,510 | -0.21(-0.33%) |
Mar 13, 2019 | 62.51 | 62.65 | 62.21 | 62.61 | 13,226,903 | +0.55(+0.89%) |
Mar 12, 2019 | 62.14 | 62.51 | 61.97 | 62.06 | 14,593,151 | +0.17(+0.28%) |
Mar 11, 2019 | 62.04 | 62.28 | 61.79 | 61.89 | 14,258,125 | +0.60(+0.97%) |
Mar 08, 2019 | 61.20 | 61.53 | 60.70 | 61.29 | 20,898,546 | -0.89(-1.43%) |
Mar 07, 2019 | 61.71 | 62.26 | 61.53 | 62.18 | 21,323,754 | +0.68(+1.11%) |
Mar 06, 2019 | 61.16 | 61.58 | 60.40 | 61.50 | 24,016,636 | -0.71(-1.13%) |
Mar 05, 2019 | 62.15 | 62.37 | 61.86 | 62.20 | 16,808,030 | -0.09(-0.15%) |
Mar 04, 2019 | 62.24 | 62.48 | 61.29 | 62.30 | 23,320,516 | +0.24(+0.39%) |
Mar 01, 2019 | 61.58 | 62.06 | 61.30 | 62.06 | 19,877,804 | +0.75(+1.23%) |
Feb 28, 2019 | 61.63 | 61.86 | 61.06 | 61.30 | 18,814,108 | -0.40(-0.65%) |
Feb 27, 2019 | 61.19 | 61.86 | 61.02 | 61.71 | 15,978,489 | +0.69(+1.13%) |
Feb 26, 2019 | 61.03 | 61.38 | 60.81 | 61.02 | 13,899,333 | +0.12(+0.20%) |
Feb 25, 2019 | 60.84 | 61.16 | 60.66 | 60.89 | 11,618,599 | +0.06(+0.10%) |
Feb 22, 2019 | 61.06 | 61.24 | 60.21 | 60.83 | 12,271,605 | +0.47(+0.77%) |
Feb 21, 2019 | 60.67 | 61.02 | 60.20 | 60.37 | 13,233,303 | -0.55(-0.90%) |
Feb 20, 2019 | 60.74 | 61.13 | 60.51 | 60.92 | 16,285,839 | +0.23(+0.38%) |
Feb 19, 2019 | 60.16 | 60.88 | 60.08 | 60.68 | 17,467,224 | +0.40(+0.67%) |
Feb 15, 2019 | 59.68 | 60.32 | 59.54 | 60.28 | 18,473,798 | +1.12(+1.89%) |
Feb 14, 2019 | 59.16 | 59.46 | 58.73 | 59.16 | 16,466,029 | +0.02(+0.03%) |
Feb 13, 2019 | 58.63 | 59.37 | 58.57 | 59.15 | 17,028,592 | +0.66(+1.13%) |
Feb 12, 2019 | 58.24 | 58.53 | 58.04 | 58.49 | 16,233,594 | +1.01(+1.75%) |
Feb 11, 2019 | 57.31 | 57.57 | 56.94 | 57.48 | 13,451,958 | +0.09(+0.16%) |
Feb 08, 2019 | 57.22 | 57.46 | 56.42 | 57.39 | 15,417,628 | +0.09(+0.16%) |
Feb 07, 2019 | 57.50 | 57.69 | 56.70 | 57.29 | 18,790,956 | -0.45(-0.77%) |
Feb 06, 2019 | 57.98 | 58.13 | 57.64 | 57.74 | 14,163,573 | -0.25(-0.44%) |
Feb 05, 2019 | 57.68 | 58.03 | 57.55 | 57.99 | 16,664,833 | +0.59(+1.03%) |
Feb 04, 2019 | 58.12 | 58.12 | 57.08 | 57.40 | 20,115,534 | -0.84(-1.45%) |