Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.40 | 64.39 | 63.18 | 64.28 | 2,650,319 | +0.55(+0.87%) |
Apr 29, 2019 | 62.88 | 64.11 | 62.72 | 63.73 | 2,874,636 | +0.77(+1.23%) |
Apr 26, 2019 | 62.40 | 63.33 | 60.73 | 62.96 | 4,983,646 | +0.46(+0.74%) |
Apr 25, 2019 | 61.60 | 62.84 | 61.10 | 62.49 | 3,004,804 | +0.44(+0.70%) |
Apr 24, 2019 | 61.74 | 62.29 | 61.70 | 62.06 | 2,839,799 | +0.31(+0.50%) |
Apr 23, 2019 | 60.88 | 62.02 | 60.81 | 61.75 | 3,980,008 | +1.12(+1.85%) |
Apr 22, 2019 | 60.40 | 60.94 | 60.21 | 60.62 | 2,115,516 | -0.04(-0.06%) |
Apr 18, 2019 | 60.75 | 60.95 | 59.84 | 60.66 | 2,664,353 | +0.30(+0.50%) |
Apr 17, 2019 | 61.06 | 61.36 | 60.20 | 60.36 | 3,114,145 | -0.63(-1.03%) |
Apr 16, 2019 | 61.70 | 61.88 | 60.60 | 60.99 | 2,270,964 | -0.40(-0.65%) |
Apr 15, 2019 | 60.67 | 61.52 | 60.44 | 61.39 | 3,165,597 | +0.64(+1.05%) |
Apr 12, 2019 | 60.35 | 60.79 | 60.17 | 60.75 | 2,673,140 | +0.58(+0.96%) |
Apr 11, 2019 | 61.50 | 61.68 | 59.96 | 60.17 | 3,422,677 | -1.46(-2.37%) |
Apr 10, 2019 | 61.52 | 61.69 | 59.66 | 61.63 | 5,364,832 | +0.72(+1.18%) |
Apr 09, 2019 | 61.31 | 63.88 | 59.87 | 60.91 | 16,420,243 | +5.69(+10.30%) |
Apr 08, 2019 | 55.54 | 55.70 | 54.68 | 55.23 | 1,445,134 | -0.22(-0.40%) |
Apr 05, 2019 | 55.17 | 55.63 | 55.14 | 55.45 | 1,026,500 | +0.26(+0.47%) |
Apr 04, 2019 | 55.34 | 55.66 | 54.86 | 55.19 | 887,338 | -0.07(-0.12%) |
Apr 03, 2019 | 55.39 | 55.61 | 54.94 | 55.26 | 1,734,928 | +0.18(+0.33%) |
Apr 02, 2019 | 55.60 | 55.74 | 54.83 | 55.07 | 1,197,121 | -0.57(-1.03%) |
Apr 01, 2019 | 55.79 | 55.87 | 54.81 | 55.64 | 1,867,951 | +0.30(+0.54%) |
Mar 29, 2019 | 55.01 | 55.48 | 54.82 | 55.34 | 1,488,788 | +0.65(+1.18%) |
Mar 28, 2019 | 54.85 | 55.14 | 54.32 | 54.69 | 1,424,951 | -0.08(-0.14%) |
Mar 27, 2019 | 54.80 | 55.10 | 54.28 | 54.77 | 1,033,362 | -0.09(-0.16%) |
Mar 26, 2019 | 55.06 | 55.52 | 54.69 | 54.86 | 1,407,660 | +0.02(+0.04%) |
Mar 25, 2019 | 55.18 | 55.30 | 54.39 | 54.84 | 1,253,383 | -0.26(-0.47%) |
Mar 22, 2019 | 56.18 | 56.44 | 55.05 | 55.10 | 1,362,878 | -1.28(-2.26%) |
Mar 21, 2019 | 55.19 | 56.59 | 55.19 | 56.38 | 1,412,435 | +0.66(+1.18%) |
Mar 20, 2019 | 55.72 | 56.28 | 55.19 | 55.72 | 1,838,331 | +0.02(+0.03%) |
Mar 19, 2019 | 56.06 | 56.22 | 55.32 | 55.70 | 1,819,265 | -0.09(-0.16%) |
Mar 18, 2019 | 55.89 | 56.11 | 55.41 | 55.79 | 1,248,173 | -0.23(-0.41%) |
Mar 15, 2019 | 55.33 | 56.04 | 55.16 | 56.02 | 3,101,727 | +0.74(+1.35%) |
Mar 14, 2019 | 55.75 | 55.75 | 55.20 | 55.28 | 2,711,072 | -0.41(-0.73%) |
Mar 13, 2019 | 55.09 | 55.92 | 54.96 | 55.68 | 2,718,186 | +0.65(+1.18%) |
Mar 12, 2019 | 54.47 | 55.19 | 54.12 | 55.03 | 2,778,324 | +0.61(+1.12%) |
Mar 11, 2019 | 53.70 | 54.63 | 53.68 | 54.42 | 3,826,359 | +0.78(+1.46%) |
Mar 08, 2019 | 53.21 | 53.86 | 52.82 | 53.64 | 2,659,598 | +0.05(+0.09%) |
Mar 07, 2019 | 53.55 | 53.80 | 52.83 | 53.59 | 2,975,922 | -0.04(-0.07%) |
Mar 06, 2019 | 54.05 | 54.38 | 53.48 | 53.63 | 3,102,049 | -0.28(-0.52%) |
Mar 05, 2019 | 53.52 | 54.03 | 53.09 | 53.91 | 1,720,153 | +0.35(+0.65%) |
Mar 04, 2019 | 54.41 | 54.49 | 53.29 | 53.56 | 2,792,084 | -0.56(-1.04%) |
Mar 01, 2019 | 54.58 | 54.63 | 53.72 | 54.12 | 3,133,256 | +0.00(+0.00%) |
Feb 28, 2019 | 52.93 | 54.45 | 52.45 | 54.12 | 3,328,947 | -1.01(-1.82%) |
Feb 27, 2019 | 54.90 | 55.52 | 54.75 | 55.13 | 1,860,828 | -0.01(-0.02%) |
Feb 26, 2019 | 54.90 | 55.30 | 54.65 | 55.14 | 1,883,961 | +0.01(+0.02%) |
Feb 25, 2019 | 56.11 | 56.17 | 55.10 | 55.13 | 1,714,884 | -0.72(-1.28%) |
Feb 22, 2019 | 55.44 | 55.87 | 55.15 | 55.85 | 1,677,548 | +0.48(+0.87%) |
Feb 21, 2019 | 55.82 | 55.82 | 55.15 | 55.36 | 1,625,673 | -0.52(-0.93%) |
Feb 20, 2019 | 55.63 | 56.04 | 55.22 | 55.88 | 1,430,673 | +0.22(+0.40%) |
Feb 19, 2019 | 55.71 | 56.13 | 55.45 | 55.66 | 1,494,164 | -0.36(-0.64%) |
Feb 15, 2019 | 55.46 | 56.11 | 55.06 | 56.02 | 2,167,539 | +1.07(+1.95%) |
Feb 14, 2019 | 54.87 | 55.05 | 54.49 | 54.95 | 3,398,926 | -0.13(-0.23%) |
Feb 13, 2019 | 57.26 | 57.26 | 54.11 | 55.07 | 5,061,488 | -1.83(-3.21%) |
Feb 12, 2019 | 55.93 | 57.22 | 55.78 | 56.90 | 3,339,385 | +1.28(+2.30%) |
Feb 11, 2019 | 54.33 | 55.70 | 54.21 | 55.62 | 3,375,512 | +1.44(+2.66%) |
Feb 08, 2019 | 53.52 | 54.33 | 53.26 | 54.18 | 2,085,771 | +0.40(+0.74%) |
Feb 07, 2019 | 54.05 | 54.30 | 53.18 | 53.79 | 2,393,916 | -0.65(-1.19%) |
Feb 06, 2019 | 53.26 | 56.34 | 53.10 | 54.43 | 4,584,012 | +0.83(+1.55%) |
Feb 05, 2019 | 53.93 | 54.59 | 53.58 | 53.60 | 2,908,671 | -0.17(-0.32%) |
Feb 04, 2019 | 53.18 | 53.96 | 53.02 | 53.78 | 3,030,872 | +0.71(+1.33%) |