Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 57.94 | 59.01 | 57.88 | 58.69 | 2,721,873 | +0.58(+1.00%) |
Apr 29, 2019 | 58.09 | 58.75 | 57.71 | 58.11 | 4,102,317 | -0.60(-1.02%) |
Apr 26, 2019 | 58.45 | 59.02 | 58.01 | 58.71 | 3,854,100 | -0.37(-0.62%) |
Apr 25, 2019 | 59.47 | 59.95 | 58.27 | 59.07 | 4,303,482 | -0.17(-0.29%) |
Apr 24, 2019 | 59.63 | 60.33 | 57.67 | 59.24 | 7,201,233 | -1.08(-1.80%) |
Apr 23, 2019 | 59.36 | 60.73 | 59.09 | 60.33 | 4,735,278 | +0.90(+1.52%) |
Apr 22, 2019 | 58.69 | 60.17 | 58.56 | 59.42 | 3,783,579 | +0.34(+0.57%) |
Apr 18, 2019 | 59.34 | 60.00 | 57.38 | 59.09 | 8,024,400 | -0.08(-0.13%) |
Apr 17, 2019 | 63.55 | 63.67 | 58.79 | 59.16 | 8,410,512 | -4.30(-6.78%) |
Apr 16, 2019 | 63.62 | 63.85 | 62.84 | 63.46 | 4,880,193 | +0.39(+0.61%) |
Apr 15, 2019 | 64.00 | 64.33 | 63.05 | 63.08 | 2,423,634 | -0.83(-1.29%) |
Apr 12, 2019 | 63.50 | 64.17 | 63.43 | 63.90 | 3,145,200 | +0.45(+0.71%) |
Apr 11, 2019 | 63.30 | 63.50 | 62.30 | 63.45 | 2,506,974 | +0.51(+0.81%) |
Apr 10, 2019 | 63.23 | 63.40 | 62.73 | 62.94 | 3,257,994 | -0.38(-0.59%) |
Apr 09, 2019 | 62.74 | 63.48 | 62.74 | 63.32 | 2,742,255 | +0.48(+0.76%) |
Apr 08, 2019 | 62.69 | 62.88 | 61.93 | 62.84 | 2,696,754 | +0.07(+0.12%) |
Apr 05, 2019 | 63.10 | 63.55 | 62.73 | 62.77 | 2,583,900 | -0.33(-0.52%) |
Apr 04, 2019 | 63.75 | 63.89 | 62.67 | 63.10 | 2,511,648 | -0.47(-0.74%) |
Apr 03, 2019 | 63.61 | 63.92 | 63.29 | 63.57 | 4,122,261 | +0.24(+0.37%) |
Apr 02, 2019 | 63.30 | 63.60 | 62.84 | 63.33 | 3,168,276 | +0.00(+0.00%) |
Apr 01, 2019 | 64.19 | 64.65 | 63.19 | 63.33 | 4,106,910 | -0.44(-0.70%) |
Mar 29, 2019 | 63.22 | 63.86 | 62.93 | 63.78 | 2,247,000 | +0.86(+1.36%) |
Mar 28, 2019 | 62.79 | 63.12 | 62.23 | 62.92 | 1,652,577 | +0.40(+0.65%) |
Mar 27, 2019 | 63.51 | 63.61 | 61.96 | 62.52 | 2,234,721 | -0.91(-1.43%) |
Mar 26, 2019 | 63.56 | 63.85 | 63.04 | 63.43 | 2,703,012 | +0.29(+0.46%) |
Mar 25, 2019 | 62.68 | 63.26 | 62.33 | 63.13 | 2,579,880 | +0.14(+0.22%) |
Mar 22, 2019 | 64.05 | 64.31 | 62.86 | 63.00 | 3,180,000 | -1.05(-1.64%) |
Mar 21, 2019 | 62.67 | 64.35 | 62.52 | 64.05 | 2,578,554 | +1.08(+1.72%) |
Mar 20, 2019 | 62.74 | 63.73 | 62.69 | 62.97 | 3,183,270 | -0.15(-0.24%) |
Mar 19, 2019 | 64.04 | 64.25 | 62.53 | 63.12 | 7,527,660 | -0.51(-0.80%) |
Mar 18, 2019 | 64.83 | 65.95 | 63.30 | 63.63 | 14,296,686 | +3.71(+6.20%) |
Mar 15, 2019 | 59.73 | 60.48 | 59.46 | 59.92 | 7,611,900 | +0.58(+0.97%) |
Mar 14, 2019 | 59.35 | 59.46 | 58.61 | 59.34 | 5,482,839 | +0.04(+0.06%) |
Mar 13, 2019 | 58.58 | 59.56 | 58.50 | 59.30 | 7,502,298 | +0.82(+1.41%) |
Mar 12, 2019 | 57.81 | 58.53 | 57.25 | 58.48 | 4,414,350 | +0.63(+1.08%) |
Mar 11, 2019 | 56.72 | 57.94 | 56.53 | 57.85 | 4,588,362 | +1.43(+2.54%) |
Mar 08, 2019 | 56.84 | 56.84 | 55.46 | 56.42 | 3,129,300 | -0.57(-0.99%) |
Mar 07, 2019 | 57.03 | 57.42 | 56.77 | 56.99 | 2,611,653 | -0.22(-0.38%) |
Mar 06, 2019 | 57.64 | 57.67 | 56.58 | 57.21 | 2,965,890 | -0.32(-0.56%) |
Mar 05, 2019 | 57.04 | 57.67 | 56.74 | 57.53 | 2,800,323 | +0.46(+0.80%) |
Mar 04, 2019 | 58.15 | 58.41 | 56.44 | 57.07 | 4,936,599 | -0.83(-1.44%) |
Mar 01, 2019 | 56.94 | 58.25 | 56.71 | 57.90 | 3,846,900 | +1.47(+2.61%) |
Feb 28, 2019 | 56.20 | 57.19 | 56.06 | 56.43 | 4,228,944 | +0.23(+0.42%) |
Feb 27, 2019 | 55.74 | 56.49 | 55.71 | 56.20 | 2,058,549 | +0.15(+0.27%) |
Feb 26, 2019 | 56.58 | 56.79 | 55.74 | 56.04 | 4,287,129 | -0.77(-1.36%) |
Feb 25, 2019 | 57.58 | 57.84 | 56.46 | 56.81 | 4,589,301 | -0.69(-1.20%) |
Feb 22, 2019 | 57.85 | 58.36 | 57.35 | 57.50 | 4,295,100 | -0.48(-0.82%) |
Feb 21, 2019 | 58.78 | 58.82 | 57.57 | 57.98 | 4,409,154 | -0.91(-1.55%) |
Feb 20, 2019 | 59.31 | 59.37 | 58.67 | 58.89 | 2,764,419 | -0.12(-0.20%) |
Feb 19, 2019 | 59.27 | 59.56 | 58.81 | 59.01 | 2,175,678 | -0.25(-0.42%) |
Feb 15, 2019 | 59.30 | 59.54 | 58.77 | 59.26 | 2,571,900 | +0.55(+0.94%) |
Feb 14, 2019 | 58.77 | 59.08 | 58.45 | 58.71 | 1,443,735 | -0.04(-0.06%) |
Feb 13, 2019 | 59.29 | 59.34 | 58.06 | 58.74 | 2,310,063 | -0.45(-0.77%) |
Feb 12, 2019 | 58.08 | 59.46 | 57.77 | 59.20 | 4,050,165 | +1.43(+2.47%) |
Feb 11, 2019 | 57.37 | 58.25 | 57.37 | 57.77 | 2,796,903 | +0.46(+0.80%) |
Feb 08, 2019 | 56.18 | 57.32 | 56.01 | 57.31 | 2,708,100 | +0.56(+0.99%) |
Feb 07, 2019 | 56.46 | 57.00 | 56.06 | 56.75 | 2,560,968 | -0.11(-0.19%) |
Feb 06, 2019 | 56.61 | 57.11 | 55.94 | 56.86 | 3,005,433 | +0.16(+0.28%) |
Feb 05, 2019 | 57.23 | 57.57 | 56.61 | 56.70 | 3,626,718 | -0.40(-0.70%) |
Feb 04, 2019 | 56.37 | 57.21 | 55.38 | 57.10 | 4,081,563 | +0.87(+1.55%) |