Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.12 | 70.06 | 68.27 | 69.78 | 1,019,754 | +0.91(+1.33%) |
Apr 29, 2019 | 68.03 | 69.77 | 67.91 | 68.86 | 1,364,314 | +1.08(+1.60%) |
Apr 26, 2019 | 66.37 | 67.84 | 66.12 | 67.78 | 855,426 | +1.56(+2.36%) |
Apr 25, 2019 | 65.35 | 66.79 | 64.78 | 66.22 | 872,931 | +0.32(+0.49%) |
Apr 24, 2019 | 65.54 | 66.47 | 65.12 | 65.90 | 929,362 | +0.05(+0.07%) |
Apr 23, 2019 | 64.48 | 66.10 | 64.24 | 65.85 | 1,169,152 | +1.38(+2.15%) |
Apr 22, 2019 | 64.91 | 64.91 | 63.86 | 64.47 | 764,804 | -0.55(-0.84%) |
Apr 18, 2019 | 65.23 | 65.55 | 64.63 | 65.01 | 1,053,666 | -0.25(-0.39%) |
Apr 17, 2019 | 65.84 | 65.84 | 64.26 | 65.27 | 1,618,726 | -0.09(-0.14%) |
Apr 16, 2019 | 64.95 | 65.57 | 64.52 | 65.36 | 1,298,370 | +0.79(+1.22%) |
Apr 15, 2019 | 65.38 | 65.48 | 64.05 | 64.57 | 1,439,929 | -0.88(-1.34%) |
Apr 12, 2019 | 64.90 | 65.60 | 63.87 | 65.45 | 3,049,130 | +2.67(+4.26%) |
Apr 11, 2019 | 62.54 | 63.32 | 61.97 | 62.77 | 1,102,297 | +0.50(+0.80%) |
Apr 10, 2019 | 61.73 | 62.37 | 61.23 | 62.28 | 1,427,967 | +0.84(+1.36%) |
Apr 09, 2019 | 62.06 | 62.18 | 61.02 | 61.44 | 1,585,012 | -1.25(-2.00%) |
Apr 08, 2019 | 62.23 | 62.69 | 61.81 | 62.69 | 1,049,923 | +0.02(+0.03%) |
Apr 05, 2019 | 62.85 | 62.91 | 62.22 | 62.67 | 1,318,410 | +0.40(+0.65%) |
Apr 04, 2019 | 61.80 | 62.58 | 61.59 | 62.27 | 1,237,919 | +0.44(+0.72%) |
Apr 03, 2019 | 62.40 | 62.75 | 61.22 | 61.82 | 1,856,700 | +0.44(+0.72%) |
Apr 02, 2019 | 60.95 | 61.62 | 60.55 | 61.38 | 1,175,354 | +0.23(+0.37%) |
Apr 01, 2019 | 59.30 | 61.34 | 59.30 | 61.16 | 1,829,443 | +2.93(+5.03%) |
Mar 29, 2019 | 58.74 | 58.86 | 57.67 | 58.23 | 1,473,942 | +0.48(+0.83%) |
Mar 28, 2019 | 56.78 | 57.82 | 56.14 | 57.75 | 1,553,353 | +1.38(+2.45%) |
Mar 27, 2019 | 56.86 | 57.45 | 55.51 | 56.36 | 2,236,775 | -0.61(-1.07%) |
Mar 26, 2019 | 56.35 | 57.03 | 55.69 | 56.98 | 1,470,423 | +1.78(+3.22%) |
Mar 25, 2019 | 55.44 | 56.31 | 54.44 | 55.20 | 2,182,462 | -0.43(-0.78%) |
Mar 22, 2019 | 58.33 | 58.76 | 55.22 | 55.63 | 3,197,650 | -3.89(-6.53%) |
Mar 21, 2019 | 58.06 | 60.02 | 57.53 | 59.52 | 1,584,707 | +0.84(+1.43%) |
Mar 20, 2019 | 61.01 | 61.01 | 58.52 | 58.68 | 1,392,502 | -2.53(-4.14%) |
Mar 19, 2019 | 63.07 | 63.20 | 60.69 | 61.21 | 1,850,347 | -1.04(-1.67%) |
Mar 18, 2019 | 61.67 | 62.79 | 61.46 | 62.25 | 1,434,879 | +1.06(+1.73%) |
Mar 15, 2019 | 60.67 | 61.83 | 60.40 | 61.19 | 1,741,074 | +0.83(+1.37%) |
Mar 14, 2019 | 59.88 | 60.77 | 59.63 | 60.36 | 833,446 | +0.62(+1.04%) |
Mar 13, 2019 | 59.16 | 60.51 | 59.03 | 59.74 | 1,705,622 | +1.11(+1.89%) |
Mar 12, 2019 | 58.33 | 59.11 | 58.24 | 58.64 | 821,846 | +0.58(+1.00%) |
Mar 11, 2019 | 56.48 | 58.17 | 56.48 | 58.05 | 901,571 | +1.95(+3.48%) |
Mar 08, 2019 | 54.43 | 56.20 | 54.35 | 56.10 | 1,509,357 | -0.04(-0.07%) |
Mar 07, 2019 | 57.16 | 57.16 | 55.41 | 56.14 | 2,722,054 | -1.46(-2.53%) |
Mar 06, 2019 | 58.57 | 58.97 | 57.50 | 57.59 | 774,046 | -1.08(-1.84%) |
Mar 05, 2019 | 59.12 | 59.12 | 57.83 | 58.67 | 849,280 | -0.36(-0.60%) |
Mar 04, 2019 | 60.38 | 60.88 | 57.48 | 59.03 | 1,656,603 | -0.89(-1.49%) |
Mar 01, 2019 | 60.27 | 60.93 | 58.97 | 59.92 | 1,164,443 | +0.81(+1.37%) |
Feb 28, 2019 | 59.03 | 59.89 | 59.00 | 59.11 | 890,486 | -0.03(-0.05%) |
Feb 27, 2019 | 58.47 | 59.33 | 58.19 | 59.14 | 798,760 | +0.37(+0.62%) |
Feb 26, 2019 | 58.46 | 59.57 | 58.23 | 58.78 | 857,658 | -0.24(-0.41%) |
Feb 25, 2019 | 59.78 | 60.43 | 58.87 | 59.02 | 1,214,152 | +0.23(+0.38%) |
Feb 22, 2019 | 58.72 | 59.11 | 58.32 | 58.80 | 1,456,539 | +0.39(+0.68%) |
Feb 21, 2019 | 58.71 | 59.11 | 57.80 | 58.40 | 1,225,457 | -0.69(-1.16%) |
Feb 20, 2019 | 58.65 | 59.16 | 58.22 | 59.09 | 1,057,194 | +0.40(+0.69%) |
Feb 19, 2019 | 57.98 | 59.07 | 57.38 | 58.68 | 1,100,421 | +0.26(+0.45%) |
Feb 15, 2019 | 56.99 | 58.44 | 56.99 | 58.42 | 1,432,579 | +2.56(+4.59%) |
Feb 14, 2019 | 56.14 | 56.84 | 54.94 | 55.86 | 1,532,235 | -1.22(-2.14%) |
Feb 13, 2019 | 57.14 | 58.11 | 56.98 | 57.08 | 1,154,869 | +0.65(+1.15%) |
Feb 12, 2019 | 55.87 | 56.87 | 55.78 | 56.43 | 1,887,989 | +1.60(+2.91%) |
Feb 11, 2019 | 54.64 | 55.12 | 54.37 | 54.83 | 1,088,108 | +0.49(+0.90%) |
Feb 08, 2019 | 53.76 | 54.38 | 52.58 | 54.34 | 1,376,992 | -0.35(-0.64%) |
Feb 07, 2019 | 54.90 | 55.22 | 53.48 | 54.69 | 2,231,637 | -0.90(-1.62%) |
Feb 06, 2019 | 55.72 | 56.22 | 55.14 | 55.59 | 993,313 | -0.53(-0.94%) |
Feb 05, 2019 | 56.16 | 56.22 | 55.26 | 56.12 | 1,337,432 | +0.15(+0.27%) |
Feb 04, 2019 | 55.08 | 55.99 | 54.27 | 55.97 | 1,027,761 | +0.91(+1.65%) |