Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.60 | 62.86 | 62.08 | 62.31 | 3,638,990 | -0.95(-1.50%) |
Apr 29, 2019 | 63.52 | 63.62 | 62.92 | 63.26 | 2,770,389 | +0.20(+0.31%) |
Apr 26, 2019 | 62.73 | 63.56 | 62.31 | 63.06 | 2,534,035 | +0.67(+1.07%) |
Apr 25, 2019 | 62.21 | 62.64 | 61.95 | 62.39 | 2,989,495 | +0.09(+0.15%) |
Apr 24, 2019 | 62.15 | 62.45 | 61.77 | 62.30 | 4,185,768 | -0.03(-0.04%) |
Apr 23, 2019 | 61.81 | 62.85 | 61.68 | 62.33 | 3,848,021 | +0.22(+0.36%) |
Apr 22, 2019 | 62.97 | 63.17 | 61.81 | 62.10 | 5,197,577 | -1.29(-2.04%) |
Apr 18, 2019 | 64.16 | 64.68 | 62.08 | 63.39 | 8,333,220 | +0.29(+0.46%) |
Apr 17, 2019 | 63.39 | 63.41 | 62.74 | 63.11 | 5,153,646 | -0.23(-0.37%) |
Apr 16, 2019 | 62.08 | 63.39 | 61.98 | 63.34 | 2,987,746 | +1.51(+2.45%) |
Apr 15, 2019 | 62.44 | 62.57 | 61.34 | 61.82 | 2,770,082 | -0.32(-0.51%) |
Apr 12, 2019 | 61.80 | 62.39 | 61.68 | 62.14 | 2,831,581 | +0.73(+1.20%) |
Apr 11, 2019 | 61.34 | 61.53 | 61.00 | 61.41 | 2,752,720 | +0.21(+0.35%) |
Apr 10, 2019 | 61.27 | 61.52 | 60.92 | 61.19 | 1,908,404 | +0.30(+0.49%) |
Apr 09, 2019 | 60.89 | 61.00 | 60.47 | 60.90 | 2,918,117 | -0.47(-0.77%) |
Apr 08, 2019 | 61.62 | 61.77 | 60.96 | 61.37 | 2,349,255 | +0.11(+0.18%) |
Apr 05, 2019 | 61.08 | 61.30 | 60.77 | 61.26 | 2,991,169 | +0.29(+0.47%) |
Apr 04, 2019 | 59.78 | 61.03 | 59.48 | 60.97 | 4,685,451 | +1.34(+2.24%) |
Apr 03, 2019 | 60.40 | 61.38 | 59.51 | 59.63 | 4,762,335 | -0.63(-1.05%) |
Apr 02, 2019 | 58.94 | 60.38 | 58.62 | 60.26 | 6,316,113 | +1.39(+2.37%) |
Apr 01, 2019 | 58.03 | 58.98 | 57.87 | 58.87 | 4,429,710 | +2.22(+3.92%) |
Mar 29, 2019 | 56.21 | 56.80 | 55.69 | 56.65 | 4,919,675 | +0.59(+1.04%) |
Mar 28, 2019 | 54.85 | 56.22 | 54.85 | 56.06 | 4,107,643 | +1.21(+2.20%) |
Mar 27, 2019 | 55.85 | 55.98 | 54.72 | 54.85 | 2,944,941 | -0.99(-1.78%) |
Mar 26, 2019 | 55.15 | 56.10 | 55.15 | 55.85 | 3,272,646 | +0.76(+1.38%) |
Mar 25, 2019 | 55.23 | 55.66 | 54.42 | 55.09 | 3,799,720 | -0.27(-0.49%) |
Mar 22, 2019 | 56.35 | 56.51 | 55.12 | 55.36 | 4,422,187 | -1.51(-2.66%) |
Mar 21, 2019 | 55.01 | 56.92 | 54.73 | 56.87 | 4,213,364 | +1.91(+3.48%) |
Mar 20, 2019 | 55.04 | 55.38 | 54.44 | 54.96 | 2,742,434 | -0.15(-0.27%) |
Mar 19, 2019 | 55.47 | 55.69 | 54.84 | 55.11 | 4,530,379 | -0.01(-0.02%) |
Mar 18, 2019 | 55.07 | 55.24 | 54.41 | 55.11 | 3,827,050 | +0.29(+0.54%) |
Mar 15, 2019 | 54.99 | 55.63 | 54.55 | 54.82 | 3,206,160 | +0.31(+0.57%) |
Mar 14, 2019 | 54.46 | 54.51 | 53.46 | 54.51 | 3,702,640 | +0.07(+0.13%) |
Mar 13, 2019 | 54.55 | 54.91 | 54.23 | 54.44 | 2,457,730 | +0.17(+0.30%) |
Mar 12, 2019 | 55.41 | 55.42 | 54.15 | 54.27 | 3,652,834 | -0.91(-1.65%) |
Mar 11, 2019 | 55.36 | 55.60 | 54.94 | 55.18 | 2,598,356 | -0.08(-0.15%) |
Mar 08, 2019 | 54.22 | 55.35 | 54.16 | 55.26 | 2,680,521 | +0.23(+0.42%) |
Mar 07, 2019 | 55.39 | 55.45 | 54.33 | 55.03 | 4,121,298 | -0.61(-1.10%) |
Mar 06, 2019 | 55.04 | 56.90 | 55.04 | 55.65 | 5,290,620 | +0.96(+1.76%) |
Mar 05, 2019 | 54.95 | 55.13 | 54.60 | 54.68 | 2,157,428 | -0.05(-0.08%) |
Mar 04, 2019 | 55.45 | 55.64 | 54.33 | 54.73 | 4,259,847 | -0.68(-1.23%) |
Mar 01, 2019 | 56.86 | 56.86 | 55.25 | 55.41 | 3,945,674 | -0.94(-1.68%) |
Feb 28, 2019 | 56.11 | 56.92 | 55.87 | 56.35 | 4,154,608 | +0.00(+0.00%) |
Feb 27, 2019 | 56.67 | 56.88 | 55.93 | 56.35 | 3,534,035 | -0.32(-0.57%) |
Feb 26, 2019 | 55.96 | 57.39 | 55.88 | 56.67 | 3,327,393 | +0.65(+1.16%) |
Feb 25, 2019 | 56.92 | 57.01 | 56.00 | 56.02 | 3,599,674 | -0.50(-0.88%) |
Feb 22, 2019 | 56.68 | 57.09 | 56.06 | 56.52 | 2,329,513 | +0.09(+0.16%) |
Feb 21, 2019 | 56.24 | 56.71 | 55.75 | 56.43 | 2,629,131 | +0.15(+0.26%) |
Feb 20, 2019 | 56.12 | 56.72 | 55.34 | 56.28 | 4,834,327 | +0.18(+0.33%) |
Feb 19, 2019 | 55.56 | 56.73 | 55.56 | 56.10 | 5,355,476 | +0.77(+1.39%) |
Feb 15, 2019 | 54.58 | 55.41 | 53.92 | 55.33 | 2,989,778 | +0.86(+1.58%) |
Feb 14, 2019 | 54.52 | 54.85 | 52.71 | 54.46 | 5,549,249 | -0.92(-1.66%) |
Feb 13, 2019 | 55.61 | 55.92 | 55.06 | 55.38 | 2,299,530 | +0.22(+0.40%) |
Feb 12, 2019 | 55.04 | 56.04 | 54.90 | 55.16 | 2,992,245 | +0.49(+0.89%) |
Feb 11, 2019 | 54.60 | 55.00 | 53.87 | 54.67 | 2,824,836 | +0.54(+1.00%) |
Feb 08, 2019 | 54.16 | 54.85 | 53.59 | 54.13 | 2,538,265 | -0.40(-0.74%) |
Feb 07, 2019 | 55.40 | 55.68 | 54.16 | 54.54 | 4,096,353 | -1.29(-2.32%) |
Feb 06, 2019 | 54.81 | 56.15 | 54.81 | 55.83 | 4,234,980 | +1.11(+2.03%) |
Feb 05, 2019 | 54.23 | 54.77 | 54.13 | 54.72 | 2,515,599 | +0.50(+0.93%) |
Feb 04, 2019 | 54.86 | 55.00 | 53.97 | 54.22 | 1,890,238 | -0.72(-1.32%) |