Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.31 | 61.95 | 61.11 | 61.82 | 2,782,164 | +0.57(+0.93%) |
Apr 29, 2019 | 60.78 | 61.35 | 60.62 | 61.25 | 2,498,387 | +0.54(+0.90%) |
Apr 26, 2019 | 61.14 | 61.35 | 60.55 | 60.70 | 1,952,291 | -0.24(-0.39%) |
Apr 25, 2019 | 61.35 | 61.45 | 60.78 | 60.94 | 1,676,800 | -0.61(-1.00%) |
Apr 24, 2019 | 61.94 | 62.13 | 61.48 | 61.56 | 2,946,942 | -0.29(-0.47%) |
Apr 23, 2019 | 62.07 | 62.15 | 61.66 | 61.85 | 2,299,406 | -0.16(-0.26%) |
Apr 22, 2019 | 62.23 | 62.40 | 61.78 | 62.01 | 2,303,238 | -0.36(-0.58%) |
Apr 18, 2019 | 62.11 | 63.25 | 62.02 | 62.37 | 2,743,748 | +0.31(+0.50%) |
Apr 17, 2019 | 61.84 | 62.28 | 61.76 | 62.06 | 2,900,340 | +0.47(+0.77%) |
Apr 16, 2019 | 61.26 | 61.66 | 61.13 | 61.58 | 2,439,358 | +0.41(+0.67%) |
Apr 15, 2019 | 60.70 | 61.42 | 60.70 | 61.17 | 3,636,275 | +0.54(+0.90%) |
Apr 12, 2019 | 59.90 | 60.63 | 59.68 | 60.63 | 2,977,440 | +0.78(+1.31%) |
Apr 11, 2019 | 59.39 | 59.92 | 59.23 | 59.84 | 2,235,083 | +0.61(+1.04%) |
Apr 10, 2019 | 58.75 | 59.33 | 58.71 | 59.23 | 1,745,717 | +0.40(+0.69%) |
Apr 09, 2019 | 58.94 | 59.17 | 58.72 | 58.82 | 1,556,018 | -0.25(-0.42%) |
Apr 08, 2019 | 58.98 | 59.25 | 58.82 | 59.07 | 4,185,636 | +0.09(+0.15%) |
Apr 05, 2019 | 58.82 | 59.08 | 58.63 | 58.98 | 2,028,101 | +0.25(+0.42%) |
Apr 04, 2019 | 58.18 | 58.81 | 57.96 | 58.74 | 2,834,978 | +0.69(+1.18%) |
Apr 03, 2019 | 58.18 | 58.33 | 57.78 | 58.05 | 2,113,492 | +0.12(+0.21%) |
Apr 02, 2019 | 58.37 | 58.46 | 57.89 | 57.93 | 2,129,357 | -0.39(-0.67%) |
Apr 01, 2019 | 58.65 | 58.65 | 58.11 | 58.32 | 2,031,329 | +0.02(+0.03%) |
Mar 29, 2019 | 57.90 | 58.35 | 57.69 | 58.30 | 2,644,295 | +0.44(+0.75%) |
Mar 28, 2019 | 57.54 | 57.98 | 57.25 | 57.87 | 1,988,898 | +0.54(+0.94%) |
Mar 27, 2019 | 57.82 | 57.99 | 57.09 | 57.33 | 2,595,267 | -0.56(-0.97%) |
Mar 26, 2019 | 57.99 | 58.15 | 57.60 | 57.89 | 3,020,509 | +0.07(+0.12%) |
Mar 25, 2019 | 57.11 | 57.91 | 57.11 | 57.82 | 4,231,560 | +0.56(+0.98%) |
Mar 22, 2019 | 57.72 | 58.12 | 57.25 | 57.26 | 1,910,685 | -0.31(-0.53%) |
Mar 21, 2019 | 57.06 | 57.75 | 57.02 | 57.56 | 2,230,476 | +0.44(+0.76%) |
Mar 20, 2019 | 57.77 | 57.90 | 57.09 | 57.13 | 2,150,923 | -0.67(-1.16%) |
Mar 19, 2019 | 58.25 | 58.33 | 57.64 | 57.80 | 3,126,829 | -0.24(-0.42%) |
Mar 18, 2019 | 57.82 | 58.10 | 57.75 | 58.04 | 2,719,078 | +0.17(+0.29%) |
Mar 15, 2019 | 57.63 | 58.21 | 57.48 | 57.88 | 8,918,057 | +0.13(+0.23%) |
Mar 14, 2019 | 58.19 | 58.20 | 57.67 | 57.75 | 2,580,789 | -0.29(-0.50%) |
Mar 13, 2019 | 57.89 | 58.25 | 57.76 | 58.03 | 2,386,230 | +0.24(+0.41%) |
Mar 12, 2019 | 58.07 | 58.07 | 57.73 | 57.80 | 3,206,570 | -0.24(-0.42%) |
Mar 11, 2019 | 57.53 | 58.07 | 57.36 | 58.04 | 2,238,871 | +0.59(+1.03%) |
Mar 08, 2019 | 57.41 | 57.56 | 56.98 | 57.45 | 2,508,268 | -0.08(-0.14%) |
Mar 07, 2019 | 57.67 | 58.01 | 57.28 | 57.53 | 1,931,391 | -0.36(-0.62%) |
Mar 06, 2019 | 58.18 | 58.18 | 57.44 | 57.89 | 2,208,353 | -0.26(-0.45%) |
Mar 05, 2019 | 58.51 | 58.62 | 57.90 | 58.15 | 2,437,500 | -0.46(-0.79%) |
Mar 04, 2019 | 59.04 | 59.16 | 58.14 | 58.61 | 3,661,763 | -0.41(-0.70%) |
Mar 01, 2019 | 59.19 | 59.27 | 58.65 | 59.02 | 2,360,446 | +0.03(+0.04%) |
Feb 28, 2019 | 58.83 | 59.29 | 58.71 | 58.99 | 2,863,067 | +0.38(+0.66%) |
Feb 27, 2019 | 58.56 | 58.82 | 58.33 | 58.61 | 2,410,790 | -0.26(-0.45%) |
Feb 26, 2019 | 58.80 | 59.01 | 58.33 | 58.87 | 2,971,902 | +0.13(+0.22%) |
Feb 25, 2019 | 59.13 | 59.26 | 58.52 | 58.74 | 3,417,449 | -0.06(-0.10%) |
Feb 22, 2019 | 58.24 | 58.86 | 58.08 | 58.80 | 2,223,617 | +0.08(+0.13%) |
Feb 21, 2019 | 58.87 | 58.94 | 58.23 | 58.72 | 2,161,026 | -0.10(-0.16%) |
Feb 20, 2019 | 58.60 | 58.98 | 58.28 | 58.82 | 3,072,854 | +0.30(+0.51%) |
Feb 19, 2019 | 59.08 | 59.08 | 58.34 | 58.52 | 3,629,477 | -0.46(-0.78%) |
Feb 15, 2019 | 58.55 | 58.99 | 58.24 | 58.99 | 5,172,257 | +0.86(+1.47%) |
Feb 14, 2019 | 57.84 | 58.46 | 57.37 | 58.13 | 2,647,619 | +0.03(+0.05%) |
Feb 13, 2019 | 58.50 | 58.50 | 57.82 | 58.10 | 3,701,140 | -0.36(-0.61%) |
Feb 12, 2019 | 57.89 | 58.51 | 57.81 | 58.46 | 4,488,963 | +0.57(+0.98%) |
Feb 11, 2019 | 57.93 | 58.09 | 57.66 | 57.89 | 3,354,324 | +0.08(+0.14%) |
Feb 08, 2019 | 56.79 | 57.84 | 56.73 | 57.82 | 6,942,220 | +0.95(+1.67%) |
Feb 07, 2019 | 56.66 | 57.00 | 56.56 | 56.86 | 5,989,967 | -0.19(-0.34%) |
Feb 06, 2019 | 57.18 | 57.41 | 56.57 | 57.06 | 5,863,877 | -0.02(-0.03%) |
Feb 05, 2019 | 57.03 | 57.41 | 56.69 | 57.07 | 7,938,458 | -1.13(-1.94%) |
Feb 04, 2019 | 57.53 | 58.81 | 57.34 | 58.20 | 10,920,751 | +2.68(+4.83%) |