Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.59 | 66.18 | 65.25 | 66.09 | 1,655,532 | +0.35(+0.53%) |
Apr 29, 2019 | 65.45 | 66.44 | 65.00 | 65.74 | 1,478,613 | +0.25(+0.38%) |
Apr 26, 2019 | 67.00 | 67.00 | 64.67 | 65.49 | 2,468,600 | -2.12(-3.14%) |
Apr 25, 2019 | 68.18 | 68.37 | 66.97 | 67.61 | 1,245,677 | -0.66(-0.97%) |
Apr 24, 2019 | 68.72 | 69.21 | 68.25 | 68.27 | 1,106,463 | -0.23(-0.34%) |
Apr 23, 2019 | 67.36 | 68.74 | 67.02 | 68.50 | 1,738,236 | +1.09(+1.62%) |
Apr 22, 2019 | 66.95 | 68.10 | 66.54 | 67.41 | 1,078,985 | +0.24(+0.36%) |
Apr 18, 2019 | 66.99 | 67.70 | 65.99 | 67.17 | 853,600 | -0.03(-0.04%) |
Apr 17, 2019 | 66.96 | 67.66 | 66.53 | 67.20 | 1,513,263 | +0.80(+1.20%) |
Apr 16, 2019 | 65.58 | 67.20 | 65.58 | 66.40 | 1,657,712 | +0.91(+1.39%) |
Apr 15, 2019 | 65.20 | 66.00 | 65.11 | 65.49 | 1,238,892 | +0.48(+0.74%) |
Apr 12, 2019 | 64.05 | 65.10 | 63.30 | 65.01 | 1,249,300 | +1.68(+2.65%) |
Apr 11, 2019 | 63.58 | 64.00 | 63.01 | 63.33 | 834,433 | -0.34(-0.53%) |
Apr 10, 2019 | 62.57 | 63.76 | 62.23 | 63.67 | 1,175,935 | +1.09(+1.74%) |
Apr 09, 2019 | 62.50 | 62.89 | 61.73 | 62.58 | 807,773 | -0.13(-0.21%) |
Apr 08, 2019 | 62.65 | 62.95 | 61.70 | 62.71 | 1,234,559 | -0.04(-0.06%) |
Apr 05, 2019 | 62.25 | 62.98 | 62.15 | 62.75 | 1,009,800 | +0.69(+1.11%) |
Apr 04, 2019 | 61.01 | 62.10 | 60.80 | 62.06 | 1,669,917 | +1.17(+1.92%) |
Apr 03, 2019 | 60.95 | 61.75 | 60.63 | 60.89 | 1,358,503 | +0.51(+0.84%) |
Apr 02, 2019 | 59.45 | 60.45 | 58.81 | 60.38 | 1,670,791 | +0.73(+1.22%) |
Apr 01, 2019 | 57.91 | 59.74 | 57.36 | 59.65 | 1,572,102 | +2.43(+4.25%) |
Mar 29, 2019 | 57.05 | 57.56 | 56.86 | 57.22 | 839,100 | +0.73(+1.29%) |
Mar 28, 2019 | 55.45 | 56.69 | 55.17 | 56.49 | 1,641,690 | +0.85(+1.53%) |
Mar 27, 2019 | 55.93 | 56.43 | 54.58 | 55.64 | 1,185,298 | -0.18(-0.32%) |
Mar 26, 2019 | 56.96 | 57.16 | 54.94 | 55.82 | 1,660,885 | -0.56(-0.99%) |
Mar 25, 2019 | 56.51 | 56.99 | 55.38 | 56.38 | 1,685,042 | -0.13(-0.23%) |
Mar 22, 2019 | 59.11 | 59.42 | 56.51 | 56.51 | 1,393,500 | -2.93(-4.93%) |
Mar 21, 2019 | 57.91 | 59.84 | 57.76 | 59.44 | 1,632,568 | +1.56(+2.70%) |
Mar 20, 2019 | 58.18 | 59.17 | 57.01 | 57.88 | 2,629,892 | +0.60(+1.05%) |
Mar 19, 2019 | 57.40 | 57.72 | 56.82 | 57.28 | 1,290,797 | +0.35(+0.61%) |
Mar 18, 2019 | 55.38 | 57.54 | 55.25 | 56.93 | 3,138,679 | +0.06(+0.11%) |
Mar 15, 2019 | 55.83 | 57.51 | 54.38 | 56.87 | 4,513,700 | +3.30(+6.16%) |
Mar 14, 2019 | 54.09 | 54.15 | 53.44 | 53.57 | 512,430 | -0.46(-0.85%) |
Mar 13, 2019 | 53.94 | 54.70 | 53.41 | 54.03 | 1,041,753 | +0.19(+0.35%) |
Mar 12, 2019 | 53.78 | 54.25 | 53.24 | 53.84 | 608,193 | +0.13(+0.24%) |
Mar 11, 2019 | 52.45 | 53.87 | 52.41 | 53.71 | 999,299 | +1.64(+3.15%) |
Mar 08, 2019 | 52.08 | 52.56 | 51.60 | 52.07 | 831,500 | -0.64(-1.21%) |
Mar 07, 2019 | 52.88 | 53.10 | 52.01 | 52.71 | 1,359,629 | -0.12(-0.23%) |
Mar 06, 2019 | 54.27 | 54.27 | 52.72 | 52.83 | 707,079 | -1.57(-2.89%) |
Mar 05, 2019 | 54.60 | 54.60 | 54.04 | 54.40 | 460,841 | -0.09(-0.17%) |
Mar 04, 2019 | 55.15 | 55.26 | 53.75 | 54.49 | 956,251 | -0.46(-0.84%) |
Mar 01, 2019 | 54.96 | 55.07 | 54.06 | 54.95 | 1,047,400 | +0.54(+0.99%) |
Feb 28, 2019 | 53.84 | 54.81 | 53.75 | 54.41 | 1,144,895 | +0.45(+0.83%) |
Feb 27, 2019 | 53.49 | 54.12 | 53.19 | 53.96 | 811,887 | +0.19(+0.35%) |
Feb 26, 2019 | 53.21 | 53.98 | 52.97 | 53.77 | 1,241,625 | +0.29(+0.54%) |
Feb 25, 2019 | 52.96 | 54.25 | 52.90 | 53.48 | 1,144,935 | +0.96(+1.83%) |
Feb 22, 2019 | 52.19 | 52.81 | 51.98 | 52.52 | 660,900 | +0.74(+1.43%) |
Feb 21, 2019 | 51.51 | 52.05 | 51.43 | 51.78 | 592,213 | +0.04(+0.08%) |
Feb 20, 2019 | 51.10 | 51.89 | 50.85 | 51.74 | 891,352 | +0.86(+1.69%) |
Feb 19, 2019 | 51.86 | 52.06 | 50.83 | 50.88 | 1,326,625 | -1.35(-2.58%) |
Feb 15, 2019 | 52.61 | 52.77 | 52.05 | 52.23 | 960,200 | +0.03(+0.06%) |
Feb 14, 2019 | 51.72 | 52.73 | 51.41 | 52.20 | 821,687 | +0.16(+0.31%) |
Feb 13, 2019 | 52.33 | 52.46 | 51.47 | 52.04 | 1,493,767 | -0.09(-0.17%) |
Feb 12, 2019 | 52.11 | 52.88 | 51.92 | 52.13 | 1,421,899 | +0.29(+0.56%) |
Feb 11, 2019 | 51.44 | 51.95 | 51.18 | 51.84 | 941,595 | +0.72(+1.41%) |
Feb 08, 2019 | 50.34 | 51.31 | 50.34 | 51.12 | 730,200 | +0.52(+1.03%) |
Feb 07, 2019 | 51.66 | 52.19 | 50.14 | 50.60 | 1,362,346 | -1.60(-3.07%) |
Feb 06, 2019 | 51.18 | 52.33 | 50.91 | 52.20 | 1,410,365 | +1.15(+2.25%) |
Feb 05, 2019 | 50.48 | 51.17 | 50.34 | 51.05 | 972,985 | +0.64(+1.27%) |
Feb 04, 2019 | 50.66 | 51.13 | 50.11 | 50.41 | 997,016 | -0.09(-0.18%) |