Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.82 | 62.35 | 60.54 | 61.98 | 3,222,899 | +1.28(+2.11%) |
Apr 29, 2019 | 61.82 | 61.99 | 60.63 | 60.70 | 1,351,357 | -1.29(-2.08%) |
Apr 26, 2019 | 61.86 | 62.24 | 61.36 | 61.99 | 1,175,150 | +0.66(+1.07%) |
Apr 25, 2019 | 60.93 | 61.43 | 60.66 | 61.33 | 1,530,640 | +0.26(+0.42%) |
Apr 24, 2019 | 60.83 | 61.28 | 60.40 | 61.08 | 1,908,197 | +0.62(+1.02%) |
Apr 23, 2019 | 60.09 | 60.72 | 59.68 | 60.46 | 1,728,238 | +0.78(+1.31%) |
Apr 22, 2019 | 60.66 | 60.85 | 59.20 | 59.68 | 2,393,789 | -1.23(-2.02%) |
Apr 18, 2019 | 60.30 | 61.09 | 59.94 | 60.91 | 1,556,446 | +0.81(+1.36%) |
Apr 17, 2019 | 61.46 | 61.49 | 59.74 | 60.09 | 2,078,902 | -1.22(-1.99%) |
Apr 16, 2019 | 63.49 | 63.62 | 61.12 | 61.32 | 2,377,397 | -2.26(-3.56%) |
Apr 15, 2019 | 63.62 | 63.71 | 63.24 | 63.58 | 1,290,443 | -0.02(-0.03%) |
Apr 12, 2019 | 63.05 | 63.60 | 62.61 | 63.60 | 1,608,151 | -0.04(-0.07%) |
Apr 11, 2019 | 63.47 | 63.99 | 63.26 | 63.64 | 2,094,306 | +0.00(+0.00%) |
Apr 10, 2019 | 63.37 | 63.71 | 63.16 | 63.64 | 1,836,446 | +0.61(+0.96%) |
Apr 09, 2019 | 63.07 | 63.18 | 62.82 | 63.03 | 1,917,479 | +0.03(+0.05%) |
Apr 08, 2019 | 63.99 | 64.14 | 62.97 | 63.00 | 2,300,987 | -0.82(-1.29%) |
Apr 05, 2019 | 63.37 | 63.89 | 63.24 | 63.82 | 2,053,537 | +0.15(+0.24%) |
Apr 04, 2019 | 64.21 | 64.21 | 63.31 | 63.67 | 1,514,439 | -0.58(-0.91%) |
Apr 03, 2019 | 64.40 | 64.70 | 63.84 | 64.25 | 1,769,980 | -0.32(-0.49%) |
Apr 02, 2019 | 64.24 | 64.62 | 63.41 | 64.57 | 2,753,153 | +0.48(+0.75%) |
Apr 01, 2019 | 64.59 | 64.59 | 63.31 | 64.09 | 2,695,048 | -0.45(-0.70%) |
Mar 29, 2019 | 65.29 | 65.33 | 64.39 | 64.54 | 3,214,378 | -0.81(-1.25%) |
Mar 28, 2019 | 65.15 | 65.37 | 64.73 | 65.35 | 2,339,837 | +0.42(+0.65%) |
Mar 27, 2019 | 65.34 | 65.61 | 64.76 | 64.93 | 2,433,060 | -0.54(-0.83%) |
Mar 26, 2019 | 65.52 | 65.60 | 65.10 | 65.47 | 1,859,816 | +0.27(+0.41%) |
Mar 25, 2019 | 64.80 | 65.52 | 64.45 | 65.20 | 2,334,026 | +0.48(+0.75%) |
Mar 22, 2019 | 64.68 | 66.04 | 64.68 | 64.72 | 3,482,885 | +0.12(+0.19%) |
Mar 21, 2019 | 62.76 | 64.59 | 62.61 | 64.59 | 3,780,424 | +1.80(+2.87%) |
Mar 20, 2019 | 62.75 | 63.14 | 61.93 | 62.79 | 2,525,216 | +0.19(+0.31%) |
Mar 19, 2019 | 62.96 | 63.12 | 62.40 | 62.60 | 3,071,558 | -0.42(-0.66%) |
Mar 18, 2019 | 64.39 | 64.49 | 62.66 | 63.01 | 3,436,250 | -1.26(-1.97%) |
Mar 15, 2019 | 64.87 | 65.07 | 64.07 | 64.28 | 6,161,694 | -0.49(-0.76%) |
Mar 14, 2019 | 64.41 | 64.78 | 64.24 | 64.77 | 2,665,073 | +0.42(+0.65%) |
Mar 13, 2019 | 64.07 | 64.53 | 64.04 | 64.35 | 2,618,185 | +0.43(+0.68%) |
Mar 12, 2019 | 63.70 | 64.16 | 63.63 | 63.92 | 2,682,280 | +0.32(+0.51%) |
Mar 11, 2019 | 62.52 | 63.61 | 62.52 | 63.60 | 2,626,929 | +1.25(+2.00%) |
Mar 08, 2019 | 62.46 | 63.05 | 61.83 | 62.35 | 2,700,212 | -0.11(-0.17%) |
Mar 07, 2019 | 62.10 | 62.78 | 62.05 | 62.46 | 3,232,005 | +0.65(+1.05%) |
Mar 06, 2019 | 62.26 | 62.40 | 61.67 | 61.81 | 2,102,528 | -0.45(-0.72%) |
Mar 05, 2019 | 61.95 | 62.66 | 61.95 | 62.26 | 2,999,760 | +0.25(+0.40%) |
Mar 04, 2019 | 61.75 | 62.14 | 61.13 | 62.01 | 2,656,208 | +0.46(+0.74%) |
Mar 01, 2019 | 61.92 | 61.96 | 60.39 | 61.55 | 3,691,749 | -0.25(-0.40%) |
Feb 28, 2019 | 61.96 | 63.03 | 61.65 | 61.80 | 6,854,333 | -0.19(-0.31%) |
Feb 27, 2019 | 61.56 | 62.07 | 60.80 | 61.99 | 2,840,908 | -0.01(-0.01%) |
Feb 26, 2019 | 62.26 | 62.51 | 61.62 | 62.00 | 2,416,661 | +0.12(+0.20%) |
Feb 25, 2019 | 63.02 | 63.02 | 61.69 | 61.87 | 3,933,454 | -0.86(-1.38%) |
Feb 22, 2019 | 62.16 | 63.12 | 61.97 | 62.74 | 3,238,307 | +0.83(+1.34%) |
Feb 21, 2019 | 62.21 | 62.46 | 61.66 | 61.91 | 7,108,596 | -0.37(-0.59%) |
Feb 20, 2019 | 62.91 | 63.14 | 61.73 | 62.27 | 3,566,968 | -0.83(-1.32%) |
Feb 19, 2019 | 63.87 | 63.91 | 63.03 | 63.10 | 2,618,659 | -0.70(-1.10%) |
Feb 15, 2019 | 63.88 | 63.95 | 63.43 | 63.80 | 3,536,975 | +0.12(+0.18%) |
Feb 14, 2019 | 63.84 | 64.04 | 63.31 | 63.69 | 1,836,334 | -0.07(-0.12%) |
Feb 13, 2019 | 62.73 | 63.84 | 62.44 | 63.76 | 2,363,992 | +0.75(+1.19%) |
Feb 12, 2019 | 63.61 | 63.93 | 62.77 | 63.01 | 3,320,521 | -0.64(-1.01%) |
Feb 11, 2019 | 63.62 | 63.85 | 63.23 | 63.65 | 2,701,373 | +0.18(+0.29%) |
Feb 08, 2019 | 62.91 | 63.50 | 62.69 | 63.47 | 2,114,254 | +0.13(+0.21%) |
Feb 07, 2019 | 63.00 | 63.42 | 62.66 | 63.34 | 3,487,298 | +0.25(+0.39%) |
Feb 06, 2019 | 63.58 | 63.84 | 62.82 | 63.10 | 2,228,405 | -0.58(-0.92%) |
Feb 05, 2019 | 63.42 | 63.74 | 62.78 | 63.68 | 2,541,708 | +0.25(+0.40%) |
Feb 04, 2019 | 62.57 | 63.42 | 62.13 | 63.42 | 2,643,430 | +0.69(+1.10%) |