Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 62.71 | 63.37 | 62.65 | 63.19 | 7,359,247 | +0.49(+0.78%) |
Jun 27, 2019 | 62.54 | 62.83 | 62.27 | 62.70 | 4,224,862 | +0.21(+0.34%) |
Jun 26, 2019 | 64.19 | 64.24 | 62.46 | 62.49 | 5,204,709 | -1.83(-2.85%) |
Jun 25, 2019 | 64.69 | 64.86 | 64.15 | 64.32 | 4,360,091 | -0.42(-0.66%) |
Jun 24, 2019 | 64.11 | 64.95 | 63.86 | 64.74 | 6,675,945 | +0.71(+1.11%) |
Jun 21, 2019 | 63.47 | 64.10 | 62.69 | 64.03 | 9,875,143 | +0.77(+1.21%) |
Jun 20, 2019 | 63.34 | 63.81 | 62.73 | 63.26 | 4,087,548 | +0.20(+0.31%) |
Jun 19, 2019 | 62.27 | 63.32 | 62.24 | 63.07 | 4,986,492 | +0.60(+0.97%) |
Jun 18, 2019 | 62.86 | 62.86 | 61.91 | 62.46 | 4,172,626 | +0.01(+0.01%) |
Jun 17, 2019 | 62.81 | 63.20 | 61.82 | 62.45 | 4,452,509 | -0.20(-0.31%) |
Jun 14, 2019 | 62.23 | 62.79 | 62.01 | 62.65 | 4,850,816 | +0.48(+0.78%) |
Jun 13, 2019 | 61.61 | 62.18 | 61.44 | 62.17 | 9,207,982 | +0.81(+1.32%) |
Jun 12, 2019 | 60.93 | 61.58 | 60.60 | 61.36 | 14,191,753 | +0.96(+1.58%) |
Jun 11, 2019 | 61.57 | 61.62 | 60.10 | 60.40 | 11,308,715 | -1.23(-2.00%) |
Jun 10, 2019 | 61.84 | 61.91 | 61.33 | 61.64 | 4,307,314 | -0.30(-0.49%) |
Jun 07, 2019 | 62.88 | 63.45 | 61.93 | 61.94 | 6,292,858 | -0.46(-0.73%) |
Jun 06, 2019 | 62.61 | 62.76 | 62.14 | 62.40 | 6,232,220 | -0.28(-0.45%) |
Jun 05, 2019 | 61.56 | 63.08 | 61.21 | 62.68 | 4,629,172 | +1.32(+2.16%) |
Jun 04, 2019 | 61.28 | 61.51 | 60.15 | 61.35 | 3,654,682 | +0.01(+0.01%) |
Jun 03, 2019 | 60.83 | 61.43 | 60.50 | 61.34 | 3,509,016 | +0.63(+1.04%) |
May 31, 2019 | 60.13 | 60.81 | 59.93 | 60.71 | 4,032,281 | +0.70(+1.17%) |
May 30, 2019 | 60.71 | 61.05 | 59.79 | 60.01 | 4,514,135 | -0.73(-1.21%) |
May 29, 2019 | 61.80 | 61.90 | 60.67 | 60.75 | 3,887,325 | -0.83(-1.35%) |
May 28, 2019 | 62.92 | 62.92 | 61.55 | 61.58 | 7,003,876 | -1.19(-1.89%) |
May 24, 2019 | 63.11 | 63.24 | 62.73 | 62.77 | 2,579,302 | -0.27(-0.42%) |
May 23, 2019 | 62.53 | 63.10 | 62.36 | 63.03 | 4,052,729 | +0.58(+0.93%) |
May 22, 2019 | 61.97 | 62.63 | 61.84 | 62.45 | 3,507,299 | +0.48(+0.78%) |
May 21, 2019 | 61.48 | 62.25 | 61.17 | 61.97 | 4,340,390 | +0.55(+0.89%) |
May 20, 2019 | 61.21 | 61.70 | 61.01 | 61.42 | 3,346,520 | +0.36(+0.60%) |
May 17, 2019 | 60.34 | 61.21 | 60.30 | 61.05 | 3,063,835 | +0.23(+0.37%) |
May 16, 2019 | 59.95 | 60.89 | 59.82 | 60.83 | 3,293,186 | +0.83(+1.39%) |
May 15, 2019 | 60.40 | 60.50 | 60.00 | 60.00 | 3,555,061 | -0.24(-0.40%) |
May 14, 2019 | 60.96 | 61.07 | 60.14 | 60.24 | 3,600,368 | -0.82(-1.34%) |
May 13, 2019 | 60.01 | 61.19 | 60.01 | 61.05 | 4,361,368 | +0.84(+1.39%) |
May 10, 2019 | 59.16 | 60.24 | 59.01 | 60.21 | 2,892,459 | +0.98(+1.65%) |
May 09, 2019 | 59.56 | 59.75 | 58.64 | 59.24 | 4,522,504 | -0.37(-0.62%) |
May 08, 2019 | 60.57 | 60.73 | 59.56 | 59.61 | 3,938,249 | -0.99(-1.64%) |
May 07, 2019 | 60.88 | 60.96 | 60.27 | 60.60 | 4,562,364 | -0.36(-0.60%) |
May 06, 2019 | 62.01 | 62.01 | 60.89 | 60.96 | 4,613,690 | -1.05(-1.69%) |
May 03, 2019 | 61.18 | 62.21 | 61.05 | 62.01 | 3,871,183 | -0.15(-0.25%) |
May 02, 2019 | 62.41 | 62.50 | 61.75 | 62.17 | 3,034,092 | -0.13(-0.21%) |
May 01, 2019 | 62.59 | 62.87 | 62.12 | 62.30 | 3,564,118 | -0.59(-0.94%) |
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%) |