Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.15 | 66.06 | 64.66 | 65.72 | 3,258,609 | +0.71(+1.09%) |
Apr 29, 2019 | 64.85 | 65.26 | 64.55 | 65.01 | 1,828,090 | +0.03(+0.05%) |
Apr 26, 2019 | 64.62 | 65.05 | 64.17 | 64.97 | 2,229,222 | +0.47(+0.73%) |
Apr 25, 2019 | 64.45 | 64.80 | 64.20 | 64.50 | 1,746,330 | -0.12(-0.19%) |
Apr 24, 2019 | 65.28 | 65.60 | 63.52 | 64.62 | 4,271,319 | -0.60(-0.93%) |
Apr 23, 2019 | 63.92 | 65.54 | 63.92 | 65.22 | 4,143,516 | +1.40(+2.20%) |
Apr 22, 2019 | 64.38 | 64.51 | 63.63 | 63.82 | 2,684,535 | -0.56(-0.87%) |
Apr 18, 2019 | 64.33 | 64.81 | 63.99 | 64.38 | 2,320,651 | +0.18(+0.29%) |
Apr 17, 2019 | 63.55 | 64.86 | 63.48 | 64.20 | 3,092,420 | +1.07(+1.69%) |
Apr 16, 2019 | 62.62 | 63.28 | 62.44 | 63.13 | 2,029,191 | +0.57(+0.91%) |
Apr 15, 2019 | 62.03 | 62.68 | 61.85 | 62.56 | 2,070,775 | +0.50(+0.80%) |
Apr 12, 2019 | 62.18 | 62.43 | 61.56 | 62.06 | 3,667,088 | -0.29(-0.46%) |
Apr 11, 2019 | 61.98 | 62.49 | 61.93 | 62.35 | 1,624,405 | +0.46(+0.74%) |
Apr 10, 2019 | 61.05 | 62.03 | 60.83 | 61.90 | 1,698,571 | +0.95(+1.55%) |
Apr 09, 2019 | 61.50 | 61.72 | 60.79 | 60.95 | 2,075,865 | -0.76(-1.24%) |
Apr 08, 2019 | 61.19 | 61.83 | 61.00 | 61.71 | 2,205,666 | +0.56(+0.92%) |
Apr 05, 2019 | 61.41 | 61.55 | 60.91 | 61.15 | 2,355,351 | -0.20(-0.33%) |
Apr 04, 2019 | 60.49 | 61.67 | 60.13 | 61.35 | 2,741,184 | +0.96(+1.60%) |
Apr 03, 2019 | 60.68 | 61.05 | 60.20 | 60.39 | 2,908,000 | -0.29(-0.48%) |
Apr 02, 2019 | 61.22 | 61.37 | 60.67 | 60.68 | 3,028,642 | -0.39(-0.63%) |
Apr 01, 2019 | 60.89 | 61.07 | 60.24 | 61.06 | 3,167,889 | +0.24(+0.39%) |
Mar 29, 2019 | 60.44 | 60.92 | 60.06 | 60.83 | 2,529,191 | +0.47(+0.78%) |
Mar 28, 2019 | 59.64 | 60.68 | 59.64 | 60.35 | 2,642,436 | +0.78(+1.31%) |
Mar 27, 2019 | 59.51 | 59.94 | 58.90 | 59.57 | 2,082,996 | +0.13(+0.22%) |
Mar 26, 2019 | 59.36 | 59.79 | 59.00 | 59.44 | 1,982,527 | +0.34(+0.58%) |
Mar 25, 2019 | 58.30 | 59.55 | 57.89 | 59.10 | 3,581,362 | +0.74(+1.28%) |
Mar 22, 2019 | 58.35 | 58.69 | 57.88 | 58.36 | 1,715,006 | +0.08(+0.14%) |
Mar 21, 2019 | 56.93 | 58.65 | 56.81 | 58.28 | 3,347,183 | +1.44(+2.53%) |
Mar 20, 2019 | 57.57 | 57.66 | 56.48 | 56.84 | 4,583,201 | -0.78(-1.35%) |
Mar 19, 2019 | 57.25 | 57.78 | 57.17 | 57.62 | 3,259,049 | +0.39(+0.67%) |
Mar 18, 2019 | 57.15 | 57.76 | 56.99 | 57.23 | 2,368,005 | +0.10(+0.17%) |
Mar 15, 2019 | 56.92 | 57.81 | 56.69 | 57.14 | 5,444,074 | +0.30(+0.52%) |
Mar 14, 2019 | 56.38 | 56.90 | 56.38 | 56.84 | 2,414,355 | +0.39(+0.68%) |
Mar 13, 2019 | 56.07 | 56.85 | 55.95 | 56.46 | 2,288,877 | +0.55(+0.99%) |
Mar 12, 2019 | 56.34 | 56.45 | 55.66 | 55.90 | 2,915,319 | -0.36(-0.64%) |
Mar 11, 2019 | 55.00 | 56.27 | 54.84 | 56.26 | 2,860,272 | +1.26(+2.29%) |
Mar 08, 2019 | 56.06 | 56.32 | 54.83 | 55.00 | 3,611,728 | -1.17(-2.07%) |
Mar 07, 2019 | 55.62 | 56.40 | 55.25 | 56.17 | 4,441,531 | +0.50(+0.90%) |
Mar 06, 2019 | 56.13 | 56.32 | 55.52 | 55.67 | 2,883,199 | -0.38(-0.67%) |
Mar 05, 2019 | 54.80 | 56.32 | 54.52 | 56.04 | 4,005,808 | +1.50(+2.75%) |
Mar 04, 2019 | 54.69 | 54.95 | 53.91 | 54.55 | 4,430,825 | +0.06(+0.11%) |
Mar 01, 2019 | 54.14 | 54.81 | 54.14 | 54.48 | 4,411,760 | +0.46(+0.86%) |
Feb 28, 2019 | 53.90 | 54.19 | 53.56 | 54.02 | 2,797,447 | +0.34(+0.63%) |
Feb 27, 2019 | 53.60 | 53.82 | 53.11 | 53.68 | 3,373,764 | -0.10(-0.19%) |
Feb 26, 2019 | 54.38 | 55.21 | 53.78 | 53.79 | 3,348,460 | -0.48(-0.88%) |
Feb 25, 2019 | 55.43 | 55.47 | 53.90 | 54.27 | 3,322,095 | -0.87(-1.58%) |
Feb 22, 2019 | 54.28 | 55.18 | 54.07 | 55.14 | 3,262,662 | +0.23(+0.41%) |
Feb 21, 2019 | 55.22 | 55.42 | 54.23 | 54.91 | 3,282,911 | -0.47(-0.85%) |
Feb 20, 2019 | 54.80 | 55.67 | 54.68 | 55.38 | 3,163,305 | +0.57(+1.05%) |
Feb 19, 2019 | 54.39 | 55.34 | 54.16 | 54.81 | 4,410,984 | +0.29(+0.53%) |
Feb 15, 2019 | 53.67 | 54.82 | 53.57 | 54.52 | 3,640,378 | +1.25(+2.34%) |
Feb 14, 2019 | 52.65 | 53.66 | 52.50 | 53.27 | 2,646,254 | +0.43(+0.81%) |
Feb 13, 2019 | 53.51 | 53.69 | 52.60 | 52.85 | 2,671,633 | -0.60(-1.12%) |
Feb 12, 2019 | 51.98 | 53.73 | 51.90 | 53.45 | 3,724,845 | +1.70(+3.28%) |
Feb 11, 2019 | 51.56 | 52.45 | 51.28 | 51.75 | 3,801,138 | +0.12(+0.24%) |
Feb 08, 2019 | 51.87 | 52.36 | 50.93 | 51.63 | 6,244,421 | -0.72(-1.38%) |
Feb 07, 2019 | 52.52 | 53.87 | 50.68 | 52.35 | 5,894,357 | -0.68(-1.28%) |
Feb 06, 2019 | 53.76 | 53.97 | 52.94 | 53.03 | 3,387,003 | -0.69(-1.28%) |
Feb 05, 2019 | 53.90 | 53.94 | 52.72 | 53.72 | 4,673,082 | -0.08(-0.15%) |
Feb 04, 2019 | 54.04 | 54.19 | 53.59 | 53.80 | 1,727,624 | -0.12(-0.23%) |