Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 64.36 | 64.57 | 63.36 | 63.61 | 6,133,872 | -0.42(-0.65%) |
Jun 27, 2019 | 64.20 | 64.30 | 63.82 | 64.02 | 2,784,049 | -0.19(-0.29%) |
Jun 26, 2019 | 65.43 | 65.43 | 64.14 | 64.21 | 3,190,005 | -1.38(-2.11%) |
Jun 25, 2019 | 65.56 | 65.90 | 65.06 | 65.59 | 3,580,974 | -0.05(-0.08%) |
Jun 24, 2019 | 65.27 | 65.83 | 65.00 | 65.65 | 3,952,842 | +0.91(+1.40%) |
Jun 21, 2019 | 65.39 | 65.67 | 64.68 | 64.74 | 6,996,537 | -0.58(-0.88%) |
Jun 20, 2019 | 65.50 | 65.78 | 65.06 | 65.32 | 3,103,760 | +0.06(+0.10%) |
Jun 19, 2019 | 64.52 | 65.34 | 64.24 | 65.26 | 3,489,102 | +0.57(+0.88%) |
Jun 18, 2019 | 65.66 | 65.73 | 64.50 | 64.69 | 3,016,547 | -0.46(-0.71%) |
Jun 17, 2019 | 65.10 | 65.30 | 64.60 | 65.15 | 3,044,813 | +0.05(+0.08%) |
Jun 14, 2019 | 64.67 | 65.21 | 64.57 | 65.10 | 2,920,397 | +0.53(+0.82%) |
Jun 13, 2019 | 64.86 | 64.96 | 63.89 | 64.56 | 3,317,898 | -0.27(-0.41%) |
Jun 12, 2019 | 65.35 | 65.75 | 64.65 | 64.83 | 3,639,490 | -0.25(-0.38%) |
Jun 11, 2019 | 64.95 | 65.10 | 64.59 | 65.08 | 3,588,486 | +0.27(+0.41%) |
Jun 10, 2019 | 65.55 | 65.75 | 64.67 | 64.81 | 3,595,544 | -0.85(-1.30%) |
Jun 07, 2019 | 64.96 | 65.80 | 64.90 | 65.66 | 3,891,685 | +0.78(+1.20%) |
Jun 06, 2019 | 64.00 | 65.01 | 63.95 | 64.88 | 4,356,670 | +1.06(+1.65%) |
Jun 05, 2019 | 63.12 | 63.85 | 62.69 | 63.83 | 3,014,557 | +0.98(+1.55%) |
Jun 04, 2019 | 63.02 | 63.25 | 62.60 | 62.85 | 4,234,039 | +0.12(+0.18%) |
Jun 03, 2019 | 61.86 | 62.83 | 61.76 | 62.74 | 4,115,265 | +0.95(+1.54%) |
May 31, 2019 | 62.58 | 62.71 | 61.63 | 61.79 | 3,415,619 | -1.09(-1.74%) |
May 30, 2019 | 62.30 | 62.90 | 62.30 | 62.88 | 2,046,218 | +0.78(+1.26%) |
May 29, 2019 | 62.05 | 62.32 | 61.81 | 62.10 | 3,978,818 | -0.12(-0.20%) |
May 28, 2019 | 63.27 | 63.55 | 62.19 | 62.22 | 3,749,592 | -0.97(-1.53%) |
May 24, 2019 | 63.81 | 63.90 | 63.14 | 63.19 | 2,555,207 | -0.49(-0.77%) |
May 23, 2019 | 63.34 | 63.70 | 63.11 | 63.68 | 3,143,171 | +0.20(+0.31%) |
May 22, 2019 | 63.25 | 63.59 | 63.03 | 63.48 | 4,352,210 | +0.00(+0.00%) |
May 21, 2019 | 63.64 | 63.82 | 63.45 | 63.48 | 2,859,983 | -0.15(-0.24%) |
May 20, 2019 | 63.97 | 64.41 | 63.53 | 63.63 | 3,549,205 | -0.24(-0.38%) |
May 17, 2019 | 63.86 | 64.21 | 63.65 | 63.87 | 3,114,542 | -0.47(-0.73%) |
May 16, 2019 | 63.68 | 64.87 | 63.53 | 64.34 | 4,035,356 | +1.03(+1.63%) |
May 15, 2019 | 63.17 | 63.39 | 63.00 | 63.31 | 5,019,112 | +0.17(+0.27%) |
May 14, 2019 | 63.45 | 63.87 | 63.13 | 63.14 | 3,184,612 | -0.36(-0.57%) |
May 13, 2019 | 62.90 | 63.58 | 62.66 | 63.51 | 2,931,048 | +0.05(+0.08%) |
May 10, 2019 | 62.62 | 63.53 | 62.37 | 63.45 | 2,638,025 | +0.58(+0.92%) |
May 09, 2019 | 62.78 | 63.08 | 62.40 | 62.88 | 2,721,450 | -0.12(-0.20%) |
May 08, 2019 | 62.67 | 63.45 | 62.17 | 63.00 | 3,688,965 | +0.43(+0.68%) |
May 07, 2019 | 63.25 | 63.53 | 61.72 | 62.58 | 4,648,503 | -1.05(-1.65%) |
May 06, 2019 | 63.48 | 63.70 | 63.19 | 63.62 | 2,685,488 | -0.23(-0.36%) |
May 03, 2019 | 63.77 | 63.95 | 63.53 | 63.85 | 2,745,633 | +0.12(+0.18%) |
May 02, 2019 | 63.29 | 63.83 | 63.22 | 63.74 | 2,490,097 | +0.47(+0.74%) |
May 01, 2019 | 63.97 | 64.32 | 63.22 | 63.27 | 4,416,029 | -1.33(-2.06%) |
Apr 30, 2019 | 63.46 | 64.65 | 63.22 | 64.60 | 4,563,731 | +1.25(+1.98%) |
Apr 29, 2019 | 63.23 | 63.53 | 62.82 | 63.35 | 3,812,909 | +0.07(+0.11%) |
Apr 26, 2019 | 61.75 | 63.45 | 61.66 | 63.28 | 6,711,010 | +2.32(+3.80%) |
Apr 25, 2019 | 60.79 | 61.21 | 60.38 | 60.96 | 3,595,656 | -0.15(-0.25%) |
Apr 24, 2019 | 60.87 | 61.66 | 60.54 | 61.11 | 4,057,400 | -0.13(-0.22%) |
Apr 23, 2019 | 61.53 | 61.93 | 61.12 | 61.25 | 3,817,549 | -0.52(-0.85%) |
Apr 22, 2019 | 61.56 | 62.18 | 61.55 | 61.77 | 4,396,407 | +0.22(+0.36%) |
Apr 18, 2019 | 61.24 | 61.58 | 61.03 | 61.55 | 3,796,134 | +0.59(+0.98%) |
Apr 17, 2019 | 61.14 | 61.20 | 60.84 | 60.95 | 2,967,454 | +0.06(+0.10%) |
Apr 16, 2019 | 60.61 | 61.09 | 60.61 | 60.89 | 3,609,459 | +0.29(+0.48%) |
Apr 15, 2019 | 60.42 | 60.76 | 60.35 | 60.60 | 3,296,700 | -0.05(-0.09%) |
Apr 12, 2019 | 59.98 | 60.65 | 59.70 | 60.65 | 4,364,964 | +0.60(+1.00%) |
Apr 11, 2019 | 60.25 | 60.40 | 59.75 | 60.05 | 2,844,707 | -0.02(-0.03%) |
Apr 10, 2019 | 60.02 | 60.32 | 59.81 | 60.07 | 2,293,914 | +0.00(+0.00%) |
Apr 09, 2019 | 59.81 | 60.10 | 59.62 | 60.07 | 2,383,447 | +0.08(+0.13%) |
Apr 08, 2019 | 60.02 | 60.13 | 59.76 | 59.99 | 1,902,687 | +0.09(+0.15%) |
Apr 05, 2019 | 59.57 | 59.90 | 59.49 | 59.90 | 2,246,034 | +0.33(+0.55%) |
Apr 04, 2019 | 59.97 | 59.97 | 59.31 | 59.58 | 2,881,986 | -0.24(-0.40%) |
Apr 03, 2019 | 60.17 | 60.21 | 59.59 | 59.81 | 4,298,714 | -0.48(-0.80%) |
Apr 02, 2019 | 60.16 | 60.57 | 59.79 | 60.30 | 3,548,951 | +0.06(+0.10%) |