Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 63.46 | 64.65 | 63.22 | 64.60 | 4,563,731 | +1.25(+1.98%) |
Apr 29, 2019 | 63.23 | 63.53 | 62.82 | 63.35 | 3,812,909 | +0.07(+0.11%) |
Apr 26, 2019 | 61.75 | 63.45 | 61.66 | 63.28 | 6,711,010 | +2.32(+3.80%) |
Apr 25, 2019 | 60.79 | 61.21 | 60.38 | 60.96 | 3,595,656 | -0.15(-0.25%) |
Apr 24, 2019 | 60.87 | 61.66 | 60.54 | 61.11 | 4,057,400 | -0.13(-0.22%) |
Apr 23, 2019 | 61.53 | 61.93 | 61.12 | 61.25 | 3,817,549 | -0.52(-0.85%) |
Apr 22, 2019 | 61.56 | 62.18 | 61.55 | 61.77 | 4,396,407 | +0.22(+0.36%) |
Apr 18, 2019 | 61.24 | 61.58 | 61.03 | 61.55 | 3,796,134 | +0.59(+0.98%) |
Apr 17, 2019 | 61.14 | 61.20 | 60.84 | 60.95 | 2,967,454 | +0.06(+0.10%) |
Apr 16, 2019 | 60.61 | 61.09 | 60.61 | 60.89 | 3,609,459 | +0.29(+0.48%) |
Apr 15, 2019 | 60.42 | 60.76 | 60.35 | 60.60 | 3,296,700 | -0.05(-0.09%) |
Apr 12, 2019 | 59.98 | 60.65 | 59.70 | 60.65 | 4,364,964 | +0.60(+1.00%) |
Apr 11, 2019 | 60.25 | 60.40 | 59.75 | 60.05 | 2,844,707 | -0.02(-0.03%) |
Apr 10, 2019 | 60.02 | 60.32 | 59.81 | 60.07 | 2,293,914 | +0.00(+0.00%) |
Apr 09, 2019 | 59.81 | 60.10 | 59.62 | 60.07 | 2,383,447 | +0.08(+0.13%) |
Apr 08, 2019 | 60.02 | 60.13 | 59.76 | 59.99 | 1,902,687 | +0.09(+0.15%) |
Apr 05, 2019 | 59.57 | 59.90 | 59.49 | 59.90 | 2,246,034 | +0.33(+0.55%) |
Apr 04, 2019 | 59.97 | 59.97 | 59.31 | 59.58 | 2,881,986 | -0.24(-0.40%) |
Apr 03, 2019 | 60.17 | 60.21 | 59.59 | 59.81 | 4,298,714 | -0.48(-0.80%) |
Apr 02, 2019 | 60.16 | 60.57 | 59.79 | 60.30 | 3,548,951 | +0.06(+0.10%) |
Apr 01, 2019 | 60.31 | 60.43 | 59.82 | 60.24 | 4,693,740 | -0.21(-0.35%) |
Mar 29, 2019 | 59.53 | 60.51 | 59.42 | 60.45 | 5,214,214 | +1.03(+1.74%) |
Mar 28, 2019 | 59.20 | 59.58 | 59.20 | 59.42 | 3,354,946 | +0.32(+0.54%) |
Mar 27, 2019 | 59.12 | 59.40 | 58.62 | 59.10 | 3,309,567 | +0.08(+0.13%) |
Mar 26, 2019 | 58.75 | 59.36 | 58.62 | 59.02 | 2,604,842 | +0.58(+1.00%) |
Mar 25, 2019 | 58.13 | 58.62 | 58.06 | 58.44 | 3,370,484 | +0.23(+0.39%) |
Mar 22, 2019 | 58.02 | 58.59 | 57.51 | 58.21 | 3,262,753 | +0.15(+0.26%) |
Mar 21, 2019 | 57.33 | 58.16 | 57.28 | 58.06 | 3,167,731 | +0.63(+1.11%) |
Mar 20, 2019 | 58.10 | 58.10 | 57.23 | 57.42 | 4,296,047 | -0.56(-0.97%) |
Mar 19, 2019 | 58.39 | 58.39 | 57.71 | 57.99 | 5,242,492 | -0.48(-0.81%) |
Mar 18, 2019 | 59.31 | 59.40 | 58.30 | 58.46 | 3,304,267 | -0.80(-1.35%) |
Mar 15, 2019 | 58.53 | 59.27 | 58.39 | 59.27 | 7,529,866 | +0.84(+1.43%) |
Mar 14, 2019 | 58.60 | 58.78 | 58.26 | 58.43 | 3,734,521 | -0.24(-0.41%) |
Mar 13, 2019 | 58.04 | 58.75 | 58.04 | 58.67 | 4,415,951 | +0.69(+1.19%) |
Mar 12, 2019 | 58.18 | 58.56 | 57.85 | 57.98 | 2,837,888 | -0.10(-0.17%) |
Mar 11, 2019 | 57.59 | 58.11 | 57.52 | 58.08 | 3,087,036 | +0.44(+0.77%) |
Mar 08, 2019 | 57.71 | 58.04 | 57.27 | 57.64 | 2,932,690 | +0.01(+0.02%) |
Mar 07, 2019 | 57.54 | 57.98 | 57.13 | 57.63 | 4,950,077 | -0.24(-0.41%) |
Mar 06, 2019 | 57.96 | 58.13 | 57.43 | 57.87 | 3,134,175 | -0.10(-0.17%) |
Mar 05, 2019 | 58.26 | 58.37 | 57.81 | 57.96 | 3,950,230 | -0.27(-0.47%) |
Mar 04, 2019 | 58.48 | 58.50 | 57.72 | 58.24 | 3,800,884 | +0.03(+0.05%) |
Mar 01, 2019 | 58.14 | 58.26 | 57.64 | 58.21 | 3,075,442 | +0.11(+0.20%) |
Feb 28, 2019 | 58.24 | 58.38 | 57.71 | 58.09 | 4,627,064 | +0.00(+0.00%) |
Feb 27, 2019 | 58.25 | 58.51 | 58.00 | 58.09 | 3,830,469 | -0.55(-0.93%) |
Feb 26, 2019 | 58.78 | 59.00 | 58.33 | 58.64 | 3,313,683 | -0.03(-0.04%) |
Feb 25, 2019 | 59.09 | 59.41 | 58.56 | 58.67 | 3,333,190 | -0.34(-0.57%) |
Feb 22, 2019 | 58.84 | 59.51 | 58.61 | 59.00 | 4,563,727 | +0.18(+0.30%) |
Feb 21, 2019 | 58.62 | 59.03 | 58.43 | 58.83 | 4,269,596 | +0.17(+0.29%) |
Feb 20, 2019 | 58.96 | 59.19 | 58.40 | 58.66 | 3,921,538 | -0.19(-0.31%) |
Feb 19, 2019 | 58.60 | 59.09 | 58.31 | 58.84 | 5,197,586 | +0.21(+0.36%) |
Feb 15, 2019 | 58.21 | 58.68 | 58.03 | 58.63 | 6,089,429 | +0.91(+1.57%) |
Feb 14, 2019 | 57.88 | 58.08 | 57.62 | 57.72 | 2,836,257 | -0.43(-0.74%) |
Feb 13, 2019 | 58.12 | 58.34 | 57.77 | 58.16 | 3,974,735 | -0.07(-0.12%) |
Feb 12, 2019 | 58.31 | 58.63 | 57.75 | 58.23 | 5,046,114 | +0.20(+0.35%) |
Feb 11, 2019 | 57.85 | 58.07 | 57.63 | 58.02 | 4,640,305 | +0.09(+0.15%) |
Feb 08, 2019 | 57.26 | 57.94 | 57.11 | 57.94 | 3,446,889 | +0.56(+0.98%) |
Feb 07, 2019 | 57.19 | 57.66 | 56.93 | 57.37 | 3,566,246 | -0.25(-0.43%) |
Feb 06, 2019 | 56.90 | 57.77 | 56.89 | 57.62 | 3,939,708 | +0.52(+0.91%) |
Feb 05, 2019 | 57.57 | 57.81 | 57.01 | 57.10 | 4,824,832 | -0.40(-0.69%) |
Feb 04, 2019 | 57.58 | 57.71 | 56.98 | 57.49 | 4,085,934 | +0.12(+0.22%) |