Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.67 | 61.76 | 61.26 | 61.66 | 1,972,997 | -0.05(-0.07%) |
Apr 29, 2019 | 61.62 | 61.83 | 61.59 | 61.71 | 1,677,691 | +0.13(+0.21%) |
Apr 26, 2019 | 61.29 | 61.60 | 61.12 | 61.58 | 1,496,526 | +0.29(+0.48%) |
Apr 25, 2019 | 61.37 | 61.42 | 60.98 | 61.28 | 1,534,977 | -0.09(-0.15%) |
Apr 24, 2019 | 61.46 | 61.56 | 61.32 | 61.37 | 1,292,832 | -0.06(-0.11%) |
Apr 23, 2019 | 60.97 | 61.51 | 60.92 | 61.44 | 1,549,948 | +0.56(+0.92%) |
Apr 22, 2019 | 60.68 | 60.90 | 60.59 | 60.88 | 1,094,047 | +0.01(+0.02%) |
Apr 18, 2019 | 60.89 | 60.90 | 60.54 | 60.87 | 1,797,936 | +0.10(+0.17%) |
Apr 17, 2019 | 61.17 | 61.19 | 60.64 | 60.77 | 1,350,021 | -0.18(-0.29%) |
Apr 16, 2019 | 61.15 | 61.15 | 60.83 | 60.94 | 2,206,246 | -0.02(-0.03%) |
Apr 15, 2019 | 61.03 | 61.07 | 60.75 | 60.96 | 959,732 | +0.00(+0.00%) |
Apr 12, 2019 | 60.97 | 61.05 | 60.79 | 60.96 | 1,302,964 | +0.36(+0.59%) |
Apr 11, 2019 | 60.71 | 60.71 | 60.45 | 60.60 | 1,622,652 | -0.03(-0.05%) |
Apr 10, 2019 | 60.40 | 60.63 | 60.35 | 60.63 | 1,267,463 | +0.32(+0.53%) |
Apr 09, 2019 | 60.46 | 60.63 | 60.20 | 60.30 | 2,227,260 | -0.39(-0.64%) |
Apr 08, 2019 | 60.54 | 60.70 | 60.36 | 60.69 | 1,483,743 | +0.04(+0.06%) |
Apr 05, 2019 | 60.47 | 60.65 | 60.42 | 60.65 | 1,064,592 | +0.31(+0.52%) |
Apr 04, 2019 | 60.26 | 60.37 | 60.05 | 60.34 | 2,573,043 | +0.14(+0.23%) |
Apr 03, 2019 | 60.34 | 60.45 | 60.03 | 60.20 | 2,366,162 | +0.15(+0.25%) |
Apr 02, 2019 | 60.07 | 60.10 | 59.85 | 60.06 | 2,182,245 | +0.00(+0.00%) |
Apr 01, 2019 | 59.80 | 60.10 | 59.73 | 60.06 | 2,320,555 | +0.70(+1.18%) |
Mar 29, 2019 | 59.34 | 59.40 | 59.09 | 59.36 | 1,923,470 | +0.35(+0.59%) |
Mar 28, 2019 | 58.87 | 59.06 | 58.60 | 59.01 | 1,667,131 | +0.28(+0.47%) |
Mar 27, 2019 | 59.02 | 59.13 | 58.31 | 58.73 | 2,402,422 | -0.29(-0.48%) |
Mar 26, 2019 | 58.95 | 59.23 | 58.67 | 59.01 | 1,896,741 | +0.48(+0.82%) |
Mar 25, 2019 | 58.54 | 58.79 | 58.22 | 58.54 | 2,244,398 | -0.07(-0.13%) |
Mar 22, 2019 | 59.53 | 59.62 | 58.56 | 58.61 | 2,917,212 | -1.23(-2.05%) |
Mar 21, 2019 | 58.99 | 59.92 | 58.98 | 59.83 | 1,576,440 | +0.68(+1.15%) |
Mar 20, 2019 | 59.33 | 59.59 | 58.88 | 59.15 | 1,839,444 | -0.23(-0.39%) |
Mar 19, 2019 | 59.62 | 59.76 | 59.16 | 59.38 | 1,653,557 | -0.04(-0.06%) |
Mar 18, 2019 | 59.22 | 59.47 | 59.15 | 59.42 | 1,541,992 | +0.28(+0.47%) |
Mar 15, 2019 | 59.02 | 59.36 | 59.00 | 59.15 | 1,362,253 | +0.23(+0.39%) |
Mar 14, 2019 | 58.95 | 59.02 | 58.79 | 58.92 | 973,478 | -0.04(-0.06%) |
Mar 13, 2019 | 58.76 | 59.15 | 58.71 | 58.95 | 1,673,116 | +0.41(+0.71%) |
Mar 12, 2019 | 58.46 | 58.70 | 58.45 | 58.54 | 6,652,383 | +0.16(+0.27%) |
Mar 11, 2019 | 57.69 | 58.40 | 57.67 | 58.38 | 2,498,350 | +0.85(+1.48%) |
Mar 08, 2019 | 57.17 | 57.56 | 57.10 | 57.53 | 2,065,541 | -0.11(-0.19%) |
Mar 07, 2019 | 58.02 | 58.05 | 57.43 | 57.64 | 2,434,172 | -0.48(-0.82%) |
Mar 06, 2019 | 58.57 | 58.60 | 58.03 | 58.12 | 1,702,928 | -0.43(-0.74%) |
Mar 05, 2019 | 58.70 | 58.71 | 58.43 | 58.55 | 1,175,603 | -0.13(-0.22%) |
Mar 04, 2019 | 59.15 | 59.23 | 58.13 | 58.68 | 1,976,790 | -0.27(-0.45%) |
Mar 01, 2019 | 58.90 | 59.01 | 58.56 | 58.94 | 1,538,347 | +0.43(+0.74%) |
Feb 28, 2019 | 58.64 | 58.72 | 58.48 | 58.51 | 1,676,136 | -0.18(-0.31%) |
Feb 27, 2019 | 58.51 | 58.76 | 58.32 | 58.70 | 2,099,887 | +0.03(+0.05%) |
Feb 26, 2019 | 58.66 | 58.88 | 58.61 | 58.67 | 2,860,480 | -0.09(-0.16%) |
Feb 25, 2019 | 59.02 | 59.13 | 58.73 | 58.76 | 4,190,358 | +0.07(+0.13%) |
Feb 22, 2019 | 58.46 | 58.72 | 58.39 | 58.69 | 7,277,584 | +0.38(+0.65%) |
Feb 21, 2019 | 58.39 | 58.50 | 58.07 | 58.31 | 12,480,387 | -0.19(-0.33%) |
Feb 20, 2019 | 58.37 | 58.59 | 58.26 | 58.50 | 1,445,901 | +0.13(+0.22%) |
Feb 19, 2019 | 58.13 | 58.54 | 58.11 | 58.37 | 1,693,726 | +0.08(+0.14%) |
Feb 15, 2019 | 58.05 | 58.30 | 57.99 | 58.29 | 1,347,769 | +0.65(+1.13%) |
Feb 14, 2019 | 57.49 | 57.89 | 57.31 | 57.64 | 1,857,412 | -0.10(-0.17%) |
Feb 13, 2019 | 57.75 | 57.91 | 57.62 | 57.74 | 1,375,280 | +0.17(+0.29%) |
Feb 12, 2019 | 57.20 | 57.62 | 57.20 | 57.57 | 2,392,670 | +0.73(+1.28%) |
Feb 11, 2019 | 56.91 | 56.96 | 56.69 | 56.85 | 1,285,271 | +0.08(+0.15%) |
Feb 08, 2019 | 56.41 | 56.77 | 56.22 | 56.77 | 1,928,760 | +0.06(+0.11%) |
Feb 07, 2019 | 56.85 | 56.96 | 56.28 | 56.70 | 1,966,066 | -0.48(-0.84%) |
Feb 06, 2019 | 57.23 | 57.32 | 57.03 | 57.18 | 2,512,107 | -0.13(-0.22%) |
Feb 05, 2019 | 57.16 | 57.35 | 57.02 | 57.31 | 3,469,422 | +0.26(+0.45%) |
Feb 04, 2019 | 56.65 | 57.05 | 56.49 | 57.05 | 1,607,945 | +0.40(+0.71%) |