Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.20 | 62.37 | 61.20 | 62.26 | 3,051,020 | +0.85(+1.39%) |
Apr 29, 2019 | 60.98 | 61.93 | 60.91 | 61.41 | 2,667,360 | +0.49(+0.81%) |
Apr 26, 2019 | 60.59 | 61.36 | 59.74 | 60.91 | 3,624,675 | -0.83(-1.34%) |
Apr 25, 2019 | 62.32 | 62.32 | 61.15 | 61.74 | 2,490,528 | -0.75(-1.20%) |
Apr 24, 2019 | 63.16 | 63.51 | 62.31 | 62.49 | 2,540,203 | +0.90(+1.45%) |
Apr 23, 2019 | 61.00 | 61.82 | 60.42 | 61.60 | 2,480,439 | +0.85(+1.40%) |
Apr 22, 2019 | 61.26 | 61.61 | 60.72 | 60.75 | 2,915,624 | -0.87(-1.41%) |
Apr 18, 2019 | 61.39 | 61.98 | 61.07 | 61.62 | 2,841,369 | +0.20(+0.33%) |
Apr 17, 2019 | 61.61 | 62.26 | 61.22 | 61.41 | 2,034,147 | +0.20(+0.33%) |
Apr 16, 2019 | 61.41 | 61.71 | 61.07 | 61.21 | 2,522,921 | -0.07(-0.11%) |
Apr 15, 2019 | 61.03 | 61.51 | 60.83 | 61.28 | 2,744,280 | -0.28(-0.45%) |
Apr 12, 2019 | 62.02 | 62.18 | 61.44 | 61.56 | 2,045,752 | -0.34(-0.55%) |
Apr 11, 2019 | 62.36 | 62.37 | 61.58 | 61.90 | 2,116,718 | -0.43(-0.68%) |
Apr 10, 2019 | 62.57 | 63.20 | 62.09 | 62.33 | 2,821,273 | -0.22(-0.35%) |
Apr 09, 2019 | 62.33 | 62.93 | 62.24 | 62.54 | 2,118,260 | -0.06(-0.09%) |
Apr 08, 2019 | 62.44 | 62.99 | 62.23 | 62.60 | 2,672,382 | +0.04(+0.07%) |
Apr 05, 2019 | 62.71 | 62.87 | 62.19 | 62.56 | 3,790,563 | +0.17(+0.27%) |
Apr 04, 2019 | 60.64 | 62.41 | 60.49 | 62.39 | 2,946,637 | +1.70(+2.80%) |
Apr 03, 2019 | 60.11 | 60.90 | 60.03 | 60.69 | 2,805,850 | +0.91(+1.53%) |
Apr 02, 2019 | 60.27 | 60.27 | 59.51 | 59.78 | 2,387,523 | -0.54(-0.89%) |
Apr 01, 2019 | 59.71 | 60.46 | 59.48 | 60.32 | 3,330,994 | +0.86(+1.45%) |
Mar 29, 2019 | 59.64 | 59.85 | 59.24 | 59.46 | 3,332,459 | -0.03(-0.06%) |
Mar 28, 2019 | 59.28 | 59.98 | 58.90 | 59.49 | 4,547,627 | +0.50(+0.85%) |
Mar 27, 2019 | 58.89 | 59.57 | 58.59 | 58.99 | 4,888,540 | +0.00(+0.00%) |
Mar 26, 2019 | 59.77 | 60.13 | 58.79 | 58.99 | 3,351,437 | -0.33(-0.55%) |
Mar 25, 2019 | 58.42 | 59.67 | 58.38 | 59.31 | 2,679,541 | +0.65(+1.11%) |
Mar 22, 2019 | 60.35 | 61.36 | 58.65 | 58.66 | 4,788,282 | -0.38(-0.64%) |
Mar 21, 2019 | 57.79 | 59.17 | 57.58 | 59.04 | 3,218,763 | +1.21(+2.10%) |
Mar 20, 2019 | 58.28 | 58.50 | 57.04 | 57.83 | 4,036,442 | -0.65(-1.12%) |
Mar 19, 2019 | 58.79 | 59.09 | 58.34 | 58.48 | 4,187,909 | +0.13(+0.22%) |
Mar 18, 2019 | 57.87 | 58.39 | 57.64 | 58.35 | 4,255,271 | +0.51(+0.88%) |
Mar 15, 2019 | 57.22 | 57.88 | 56.75 | 57.85 | 8,202,193 | +0.65(+1.13%) |
Mar 14, 2019 | 56.69 | 57.60 | 56.49 | 57.20 | 5,124,678 | +0.42(+0.73%) |
Mar 13, 2019 | 57.32 | 57.45 | 56.78 | 56.78 | 4,225,556 | -0.40(-0.70%) |
Mar 12, 2019 | 57.31 | 57.47 | 56.46 | 57.18 | 3,156,039 | +0.09(+0.16%) |
Mar 11, 2019 | 56.16 | 57.49 | 56.16 | 57.09 | 4,788,895 | +1.12(+2.00%) |
Mar 08, 2019 | 55.56 | 56.02 | 55.13 | 55.97 | 3,759,960 | -0.22(-0.40%) |
Mar 07, 2019 | 55.52 | 56.34 | 55.33 | 56.19 | 4,445,955 | +0.29(+0.52%) |
Mar 06, 2019 | 55.90 | 56.48 | 55.34 | 55.90 | 4,641,389 | +0.40(+0.72%) |
Mar 05, 2019 | 56.12 | 56.33 | 55.19 | 55.50 | 3,989,741 | -0.21(-0.37%) |
Mar 04, 2019 | 56.49 | 56.98 | 55.36 | 55.71 | 5,120,300 | -0.62(-1.11%) |
Mar 01, 2019 | 57.85 | 58.03 | 56.18 | 56.33 | 6,516,133 | -0.86(-1.50%) |
Feb 28, 2019 | 57.73 | 58.26 | 56.61 | 57.19 | 8,220,540 | +0.02(+0.03%) |
Feb 27, 2019 | 56.48 | 58.76 | 56.48 | 57.17 | 21,539,918 | +7.07(+14.11%) |
Feb 26, 2019 | 50.26 | 50.42 | 49.50 | 50.10 | 4,965,299 | -0.20(-0.40%) |
Feb 25, 2019 | 50.80 | 51.01 | 50.16 | 50.30 | 4,546,331 | +0.09(+0.18%) |
Feb 22, 2019 | 49.72 | 50.35 | 49.31 | 50.21 | 2,777,358 | +0.56(+1.12%) |
Feb 21, 2019 | 50.22 | 50.49 | 49.38 | 49.65 | 2,816,442 | -0.46(-0.91%) |
Feb 20, 2019 | 50.26 | 50.48 | 49.96 | 50.11 | 3,463,789 | -0.02(-0.03%) |
Feb 19, 2019 | 50.05 | 50.28 | 49.44 | 50.13 | 3,454,574 | +0.13(+0.27%) |
Feb 15, 2019 | 49.90 | 50.20 | 49.54 | 49.99 | 2,349,193 | +0.51(+1.02%) |
Feb 14, 2019 | 49.06 | 49.93 | 48.73 | 49.49 | 3,228,280 | +0.07(+0.13%) |
Feb 13, 2019 | 49.94 | 50.15 | 49.21 | 49.42 | 3,613,103 | -0.31(-0.62%) |
Feb 12, 2019 | 48.81 | 50.28 | 48.81 | 49.73 | 3,574,761 | +1.17(+2.41%) |
Feb 11, 2019 | 49.02 | 49.09 | 48.37 | 48.56 | 2,680,746 | -0.42(-0.85%) |
Feb 08, 2019 | 48.36 | 49.03 | 48.31 | 48.97 | 2,048,140 | +0.07(+0.15%) |
Feb 07, 2019 | 49.16 | 49.31 | 48.24 | 48.90 | 2,221,939 | -0.50(-1.01%) |
Feb 06, 2019 | 49.51 | 49.75 | 48.86 | 49.40 | 2,287,847 | -0.05(-0.10%) |
Feb 05, 2019 | 49.26 | 49.51 | 48.93 | 49.45 | 1,805,689 | +0.26(+0.52%) |
Feb 04, 2019 | 48.68 | 49.34 | 48.37 | 49.19 | 2,234,991 | +0.61(+1.27%) |