Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.14 | 62.27 | 61.03 | 62.21 | 5,482,965 | -0.07(-0.11%) |
Apr 29, 2019 | 62.85 | 62.92 | 61.73 | 62.28 | 3,662,716 | -0.57(-0.91%) |
Apr 26, 2019 | 62.63 | 62.86 | 62.35 | 62.85 | 2,481,907 | +0.39(+0.62%) |
Apr 25, 2019 | 63.29 | 63.29 | 62.05 | 62.47 | 3,205,912 | -1.10(-1.72%) |
Apr 24, 2019 | 63.91 | 64.11 | 63.45 | 63.56 | 3,127,271 | -0.55(-0.86%) |
Apr 23, 2019 | 63.69 | 64.19 | 63.40 | 64.12 | 2,447,896 | +0.38(+0.59%) |
Apr 22, 2019 | 63.20 | 63.95 | 62.92 | 63.74 | 2,804,900 | +0.19(+0.30%) |
Apr 18, 2019 | 63.62 | 63.93 | 63.37 | 63.55 | 3,673,624 | +0.18(+0.28%) |
Apr 17, 2019 | 63.79 | 64.01 | 63.33 | 63.37 | 2,887,270 | +0.11(+0.18%) |
Apr 16, 2019 | 63.14 | 63.35 | 62.98 | 63.26 | 1,913,089 | +0.33(+0.53%) |
Apr 15, 2019 | 63.16 | 63.20 | 62.65 | 62.92 | 1,592,618 | -0.26(-0.42%) |
Apr 12, 2019 | 63.20 | 63.45 | 62.84 | 63.19 | 2,036,553 | +0.56(+0.90%) |
Apr 11, 2019 | 62.46 | 62.74 | 62.28 | 62.63 | 1,700,055 | +0.29(+0.46%) |
Apr 10, 2019 | 62.25 | 62.64 | 61.88 | 62.34 | 1,997,033 | +0.28(+0.45%) |
Apr 09, 2019 | 62.72 | 62.73 | 62.00 | 62.06 | 2,625,247 | -0.79(-1.26%) |
Apr 08, 2019 | 62.67 | 62.86 | 62.04 | 62.85 | 2,683,680 | +0.50(+0.80%) |
Apr 05, 2019 | 62.58 | 62.63 | 62.00 | 62.35 | 2,260,428 | +0.02(+0.03%) |
Apr 04, 2019 | 62.12 | 62.36 | 61.61 | 62.33 | 2,498,923 | +0.31(+0.49%) |
Apr 03, 2019 | 61.70 | 62.21 | 61.34 | 62.02 | 3,327,393 | +0.74(+1.20%) |
Apr 02, 2019 | 61.50 | 61.61 | 60.91 | 61.29 | 3,110,695 | -0.18(-0.29%) |
Apr 01, 2019 | 60.99 | 61.55 | 60.61 | 61.46 | 3,220,545 | +1.45(+2.42%) |
Mar 29, 2019 | 59.80 | 60.05 | 59.53 | 60.01 | 3,462,985 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.72 | 59.21 | 2,033,719 | +0.36(+0.61%) |
Mar 27, 2019 | 59.02 | 59.13 | 58.52 | 58.85 | 1,966,965 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.27 | 58.58 | 58.96 | 2,359,789 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.99 | 58.26 | 4,137,578 | -0.33(-0.57%) |
Mar 22, 2019 | 60.26 | 60.41 | 58.54 | 58.59 | 3,973,379 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.43 | 60.70 | 4,112,164 | +0.86(+1.44%) |
Mar 20, 2019 | 59.90 | 60.38 | 59.31 | 59.84 | 4,454,278 | -0.12(-0.20%) |
Mar 19, 2019 | 60.65 | 60.77 | 59.72 | 59.96 | 2,791,944 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.29 | 4,496,429 | +1.28(+2.17%) |
Mar 15, 2019 | 59.19 | 59.25 | 58.65 | 59.01 | 12,602,259 | -0.13(-0.22%) |
Mar 14, 2019 | 59.44 | 59.60 | 59.05 | 59.14 | 3,511,303 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.21 | 59.52 | 4,527,601 | +0.53(+0.89%) |
Mar 12, 2019 | 59.23 | 59.58 | 58.92 | 59.00 | 3,478,468 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.13 | 58.17 | 59.10 | 4,371,026 | +0.74(+1.26%) |
Mar 08, 2019 | 58.23 | 58.56 | 57.76 | 58.37 | 4,422,954 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.20 | 58.98 | 4,100,767 | -0.35(-0.59%) |
Mar 06, 2019 | 59.50 | 59.59 | 59.24 | 59.33 | 3,358,113 | -0.03(-0.04%) |
Mar 05, 2019 | 59.57 | 59.75 | 59.34 | 59.36 | 2,748,731 | -0.29(-0.48%) |
Mar 04, 2019 | 60.29 | 60.51 | 59.18 | 59.65 | 3,355,984 | -0.30(-0.50%) |
Mar 01, 2019 | 60.15 | 60.39 | 59.62 | 59.94 | 3,169,848 | +0.22(+0.37%) |
Feb 28, 2019 | 59.94 | 60.02 | 59.56 | 59.73 | 2,996,973 | -0.34(-0.57%) |
Feb 27, 2019 | 59.77 | 60.17 | 59.55 | 60.07 | 1,642,055 | +0.18(+0.29%) |
Feb 26, 2019 | 59.91 | 60.32 | 59.85 | 59.89 | 2,396,004 | -0.36(-0.60%) |
Feb 25, 2019 | 60.47 | 60.72 | 60.09 | 60.25 | 3,178,728 | +0.18(+0.29%) |
Feb 22, 2019 | 59.69 | 60.09 | 59.54 | 60.08 | 2,687,068 | +0.71(+1.20%) |
Feb 21, 2019 | 59.75 | 59.91 | 59.22 | 59.37 | 2,891,286 | -0.74(-1.22%) |
Feb 20, 2019 | 59.61 | 60.22 | 59.49 | 60.10 | 4,392,059 | +0.60(+1.02%) |
Feb 19, 2019 | 59.59 | 59.78 | 59.10 | 59.50 | 2,829,043 | -0.37(-0.61%) |
Feb 15, 2019 | 58.83 | 59.93 | 58.61 | 59.87 | 4,451,481 | +1.60(+2.75%) |
Feb 14, 2019 | 59.21 | 59.26 | 58.24 | 58.26 | 4,974,721 | -1.26(-2.12%) |
Feb 13, 2019 | 59.55 | 59.67 | 59.18 | 59.52 | 3,647,511 | +0.30(+0.50%) |
Feb 12, 2019 | 58.78 | 59.45 | 58.49 | 59.23 | 3,112,789 | +1.00(+1.72%) |
Feb 11, 2019 | 58.18 | 58.38 | 57.85 | 58.23 | 3,108,196 | +0.16(+0.27%) |
Feb 08, 2019 | 57.44 | 58.13 | 57.21 | 58.07 | 5,208,335 | +0.35(+0.60%) |
Feb 07, 2019 | 57.86 | 58.14 | 57.34 | 57.72 | 4,550,482 | -0.58(-1.00%) |
Feb 06, 2019 | 58.36 | 58.50 | 57.64 | 58.31 | 5,707,524 | +0.10(+0.16%) |
Feb 05, 2019 | 57.52 | 58.54 | 56.73 | 58.21 | 7,880,478 | -0.65(-1.11%) |
Feb 04, 2019 | 58.08 | 58.98 | 57.67 | 58.86 | 7,661,141 | +0.87(+1.50%) |