Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.61 | 62.92 | 61.54 | 62.89 | 4,160,407 | +1.37(+2.23%) |
Apr 29, 2019 | 61.79 | 61.86 | 61.21 | 61.51 | 3,217,930 | -0.50(-0.81%) |
Apr 26, 2019 | 62.03 | 62.43 | 61.91 | 62.01 | 2,107,895 | +0.19(+0.31%) |
Apr 25, 2019 | 61.34 | 62.04 | 61.17 | 61.82 | 2,743,770 | +0.21(+0.34%) |
Apr 24, 2019 | 61.00 | 61.68 | 60.88 | 61.61 | 3,512,329 | +0.68(+1.11%) |
Apr 23, 2019 | 60.37 | 61.05 | 60.25 | 60.93 | 3,619,347 | +0.61(+1.00%) |
Apr 22, 2019 | 60.42 | 60.62 | 60.09 | 60.33 | 2,911,614 | -0.18(-0.29%) |
Apr 18, 2019 | 60.79 | 61.11 | 60.48 | 60.50 | 4,095,680 | -0.28(-0.46%) |
Apr 17, 2019 | 60.75 | 61.13 | 60.30 | 60.79 | 3,743,235 | +0.12(+0.20%) |
Apr 16, 2019 | 61.76 | 62.18 | 60.59 | 60.67 | 3,812,982 | -1.25(-2.02%) |
Apr 15, 2019 | 61.82 | 62.12 | 61.52 | 61.92 | 4,163,825 | +0.19(+0.30%) |
Apr 12, 2019 | 61.50 | 61.78 | 61.07 | 61.73 | 2,554,413 | +0.11(+0.18%) |
Apr 11, 2019 | 61.28 | 61.63 | 61.13 | 61.62 | 2,686,902 | +0.38(+0.62%) |
Apr 10, 2019 | 61.78 | 62.09 | 61.00 | 61.24 | 5,530,313 | -0.45(-0.73%) |
Apr 09, 2019 | 61.86 | 62.05 | 61.38 | 61.69 | 4,051,945 | -0.23(-0.37%) |
Apr 08, 2019 | 62.40 | 62.43 | 61.70 | 61.92 | 4,365,744 | -0.65(-1.03%) |
Apr 05, 2019 | 62.11 | 62.59 | 61.73 | 62.56 | 5,545,315 | +0.46(+0.74%) |
Apr 04, 2019 | 62.26 | 62.28 | 61.61 | 62.10 | 3,345,267 | -0.05(-0.08%) |
Apr 03, 2019 | 62.06 | 62.39 | 61.57 | 62.15 | 4,158,726 | -0.01(-0.01%) |
Apr 02, 2019 | 62.02 | 62.18 | 61.40 | 62.16 | 4,872,247 | +0.23(+0.37%) |
Apr 01, 2019 | 61.84 | 62.05 | 61.19 | 61.93 | 4,320,099 | +0.02(+0.04%) |
Mar 29, 2019 | 60.98 | 62.00 | 60.75 | 61.91 | 6,201,594 | +0.80(+1.31%) |
Mar 28, 2019 | 62.03 | 62.22 | 61.05 | 61.11 | 5,245,714 | -0.94(-1.52%) |
Mar 27, 2019 | 61.96 | 62.12 | 61.62 | 62.05 | 5,523,514 | -0.03(-0.05%) |
Mar 26, 2019 | 61.42 | 62.13 | 61.21 | 62.09 | 3,291,649 | +0.76(+1.24%) |
Mar 25, 2019 | 61.15 | 61.40 | 60.73 | 61.33 | 4,669,003 | +0.34(+0.56%) |
Mar 22, 2019 | 60.72 | 61.29 | 60.61 | 60.99 | 6,592,762 | +0.33(+0.55%) |
Mar 21, 2019 | 60.66 | 60.96 | 60.49 | 60.66 | 5,014,251 | +0.14(+0.23%) |
Mar 20, 2019 | 60.93 | 60.93 | 60.38 | 60.52 | 5,764,965 | -0.20(-0.33%) |
Mar 19, 2019 | 61.92 | 61.96 | 60.57 | 60.72 | 7,095,899 | -1.15(-1.85%) |
Mar 18, 2019 | 62.26 | 62.31 | 61.59 | 61.87 | 4,702,444 | -0.35(-0.56%) |
Mar 15, 2019 | 61.73 | 62.36 | 61.57 | 62.22 | 16,606,351 | +0.32(+0.52%) |
Mar 14, 2019 | 61.86 | 61.97 | 61.43 | 61.89 | 6,340,707 | +0.27(+0.45%) |
Mar 13, 2019 | 61.66 | 61.80 | 61.49 | 61.62 | 5,945,409 | -0.02(-0.04%) |
Mar 12, 2019 | 61.78 | 61.92 | 61.41 | 61.64 | 5,070,919 | +0.01(+0.01%) |
Mar 11, 2019 | 61.07 | 61.77 | 61.07 | 61.63 | 4,615,050 | +0.48(+0.78%) |
Mar 08, 2019 | 61.56 | 61.66 | 60.68 | 61.16 | 4,649,060 | -0.31(-0.51%) |
Mar 07, 2019 | 61.47 | 61.76 | 61.26 | 61.47 | 5,253,802 | +0.23(+0.38%) |
Mar 06, 2019 | 61.02 | 61.46 | 60.77 | 61.24 | 6,145,471 | +0.31(+0.50%) |
Mar 05, 2019 | 60.79 | 61.34 | 60.67 | 60.93 | 7,537,759 | +0.15(+0.24%) |
Mar 04, 2019 | 60.50 | 60.79 | 59.87 | 60.79 | 5,701,195 | +0.39(+0.64%) |
Mar 01, 2019 | 59.87 | 60.47 | 59.58 | 60.40 | 4,851,268 | +0.57(+0.94%) |
Feb 28, 2019 | 59.38 | 60.02 | 59.20 | 59.83 | 7,687,211 | +0.55(+0.92%) |
Feb 27, 2019 | 58.82 | 59.34 | 58.79 | 59.29 | 4,507,670 | +0.35(+0.60%) |
Feb 26, 2019 | 59.82 | 59.91 | 58.48 | 58.94 | 5,462,951 | -0.98(-1.64%) |
Feb 25, 2019 | 59.91 | 60.01 | 59.29 | 59.92 | 4,702,877 | +0.06(+0.09%) |
Feb 22, 2019 | 59.45 | 59.86 | 59.08 | 59.86 | 4,035,912 | +0.57(+0.96%) |
Feb 21, 2019 | 58.51 | 59.37 | 58.47 | 59.29 | 4,972,795 | +0.64(+1.09%) |
Feb 20, 2019 | 58.62 | 58.85 | 58.41 | 58.66 | 7,128,098 | +0.00(+0.00%) |
Feb 19, 2019 | 58.44 | 58.77 | 58.23 | 58.66 | 7,623,932 | +0.22(+0.38%) |
Feb 15, 2019 | 58.42 | 58.68 | 58.23 | 58.43 | 5,845,433 | +0.29(+0.49%) |
Feb 14, 2019 | 58.43 | 58.77 | 58.07 | 58.15 | 4,566,220 | -0.28(-0.48%) |
Feb 13, 2019 | 58.22 | 58.55 | 57.99 | 58.43 | 9,069,642 | +0.04(+0.07%) |
Feb 12, 2019 | 58.19 | 58.70 | 57.75 | 58.39 | 4,938,254 | +0.31(+0.54%) |
Feb 11, 2019 | 58.12 | 58.51 | 57.83 | 58.07 | 4,358,055 | -0.19(-0.33%) |
Feb 08, 2019 | 57.91 | 58.28 | 57.71 | 58.27 | 5,216,558 | +0.30(+0.52%) |
Feb 07, 2019 | 57.28 | 57.96 | 56.94 | 57.96 | 4,259,783 | +0.70(+1.23%) |
Feb 06, 2019 | 57.25 | 57.40 | 56.85 | 57.26 | 3,628,108 | -0.11(-0.19%) |
Feb 05, 2019 | 56.88 | 57.43 | 56.66 | 57.37 | 5,066,624 | +0.38(+0.67%) |
Feb 04, 2019 | 56.52 | 57.20 | 56.24 | 56.99 | 7,445,251 | +0.38(+0.68%) |