Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.86 | 61.98 | 61.52 | 61.79 | 17,827,886 | +0.24(+0.39%) |
Apr 29, 2019 | 61.67 | 61.87 | 61.31 | 61.55 | 13,023,084 | -0.40(-0.65%) |
Apr 26, 2019 | 61.78 | 62.06 | 61.23 | 61.95 | 23,456,228 | -1.33(-2.10%) |
Apr 25, 2019 | 62.84 | 63.76 | 62.65 | 63.28 | 14,465,342 | +0.35(+0.56%) |
Apr 24, 2019 | 63.89 | 63.94 | 62.90 | 62.93 | 15,180,074 | -1.25(-1.94%) |
Apr 23, 2019 | 64.03 | 64.26 | 63.64 | 64.17 | 13,764,734 | +0.37(+0.58%) |
Apr 22, 2019 | 63.01 | 64.05 | 62.84 | 63.81 | 13,990,571 | +1.36(+2.18%) |
Apr 18, 2019 | 62.77 | 62.98 | 62.40 | 62.44 | 12,335,003 | -0.23(-0.37%) |
Apr 17, 2019 | 62.77 | 62.88 | 62.40 | 62.67 | 10,364,491 | +0.18(+0.28%) |
Apr 16, 2019 | 62.20 | 62.61 | 62.10 | 62.50 | 9,102,310 | +0.42(+0.68%) |
Apr 15, 2019 | 62.26 | 62.39 | 61.97 | 62.07 | 11,090,739 | -0.21(-0.33%) |
Apr 12, 2019 | 63.74 | 63.74 | 62.02 | 62.28 | 21,618,022 | -0.79(-1.26%) |
Apr 11, 2019 | 62.76 | 63.17 | 62.36 | 63.07 | 11,843,145 | +0.30(+0.48%) |
Apr 10, 2019 | 63.05 | 63.17 | 62.66 | 62.77 | 13,414,052 | -0.28(-0.45%) |
Apr 09, 2019 | 63.51 | 63.56 | 62.91 | 63.06 | 11,123,799 | -0.82(-1.29%) |
Apr 08, 2019 | 63.63 | 64.04 | 63.57 | 63.88 | 11,834,379 | +0.39(+0.62%) |
Apr 05, 2019 | 63.23 | 63.52 | 63.08 | 63.49 | 13,069,739 | +0.34(+0.54%) |
Apr 04, 2019 | 62.44 | 63.17 | 62.17 | 63.15 | 12,161,931 | +0.89(+1.42%) |
Apr 03, 2019 | 62.94 | 62.94 | 62.04 | 62.27 | 11,124,981 | -0.37(-0.59%) |
Apr 02, 2019 | 62.92 | 63.07 | 62.43 | 62.64 | 9,933,545 | -0.27(-0.43%) |
Apr 01, 2019 | 62.52 | 62.94 | 62.40 | 62.90 | 14,052,516 | +0.72(+1.15%) |
Mar 29, 2019 | 62.60 | 62.71 | 61.94 | 62.19 | 14,148,003 | +0.05(+0.07%) |
Mar 28, 2019 | 61.60 | 62.18 | 61.59 | 62.14 | 9,630,636 | +0.31(+0.50%) |
Mar 27, 2019 | 62.32 | 62.58 | 61.43 | 61.83 | 9,430,945 | -0.48(-0.77%) |
Mar 26, 2019 | 61.83 | 62.55 | 61.71 | 62.31 | 12,308,082 | +0.80(+1.30%) |
Mar 25, 2019 | 61.57 | 61.91 | 61.26 | 61.51 | 14,706,250 | -0.43(-0.70%) |
Mar 22, 2019 | 62.52 | 62.68 | 61.80 | 61.94 | 16,237,878 | -1.01(-1.60%) |
Mar 21, 2019 | 62.20 | 63.03 | 62.19 | 62.95 | 13,144,523 | +0.34(+0.54%) |
Mar 20, 2019 | 62.15 | 63.05 | 62.00 | 62.61 | 17,064,264 | +0.37(+0.59%) |
Mar 19, 2019 | 62.79 | 63.11 | 62.07 | 62.24 | 18,107,262 | -0.16(-0.26%) |
Mar 18, 2019 | 61.91 | 62.54 | 61.91 | 62.40 | 12,785,175 | +0.72(+1.16%) |
Mar 15, 2019 | 61.71 | 62.00 | 61.65 | 61.69 | 32,892,948 | -0.22(-0.36%) |
Mar 14, 2019 | 62.19 | 62.27 | 61.84 | 61.91 | 12,962,543 | -0.21(-0.33%) |
Mar 13, 2019 | 62.03 | 62.16 | 61.73 | 62.12 | 13,330,807 | +0.55(+0.89%) |
Mar 12, 2019 | 61.66 | 62.02 | 61.49 | 61.57 | 14,707,787 | +0.17(+0.28%) |
Mar 11, 2019 | 61.56 | 61.80 | 61.30 | 61.40 | 14,370,129 | +0.59(+0.97%) |
Mar 08, 2019 | 60.72 | 61.05 | 60.23 | 60.81 | 21,062,714 | -0.89(-1.43%) |
Mar 07, 2019 | 61.23 | 61.77 | 61.05 | 61.70 | 21,491,262 | +0.68(+1.11%) |
Mar 06, 2019 | 60.69 | 61.10 | 59.93 | 61.02 | 24,205,298 | -0.70(-1.13%) |
Mar 05, 2019 | 61.67 | 61.88 | 61.38 | 61.72 | 16,940,066 | -0.09(-0.15%) |
Mar 04, 2019 | 61.76 | 61.99 | 60.81 | 61.81 | 23,503,708 | +0.24(+0.39%) |
Mar 01, 2019 | 61.10 | 61.57 | 60.83 | 61.57 | 20,033,952 | +0.75(+1.23%) |
Feb 28, 2019 | 61.15 | 61.38 | 60.58 | 60.83 | 18,961,900 | -0.40(-0.65%) |
Feb 27, 2019 | 60.71 | 61.38 | 60.54 | 61.23 | 16,104,007 | +0.69(+1.13%) |
Feb 26, 2019 | 60.56 | 60.90 | 60.33 | 60.54 | 14,008,519 | +0.12(+0.20%) |
Feb 25, 2019 | 60.36 | 60.69 | 60.19 | 60.42 | 11,709,868 | +0.06(+0.10%) |
Feb 22, 2019 | 60.58 | 60.76 | 59.74 | 60.36 | 12,368,004 | +0.46(+0.77%) |
Feb 21, 2019 | 60.20 | 60.54 | 59.73 | 59.90 | 13,337,256 | -0.55(-0.90%) |
Feb 20, 2019 | 60.26 | 60.66 | 60.03 | 60.44 | 16,413,771 | +0.23(+0.38%) |
Feb 19, 2019 | 59.70 | 60.40 | 59.61 | 60.21 | 17,604,438 | +0.40(+0.67%) |
Feb 15, 2019 | 59.22 | 59.85 | 59.07 | 59.81 | 18,618,918 | +1.11(+1.89%) |
Feb 14, 2019 | 58.69 | 58.99 | 58.27 | 58.70 | 16,595,377 | +0.02(+0.03%) |
Feb 13, 2019 | 58.17 | 58.91 | 58.12 | 58.69 | 17,162,358 | +0.65(+1.13%) |
Feb 12, 2019 | 57.79 | 58.07 | 57.59 | 58.03 | 16,361,116 | +1.00(+1.75%) |
Feb 11, 2019 | 56.86 | 57.12 | 56.49 | 57.03 | 13,557,629 | +0.09(+0.16%) |
Feb 08, 2019 | 56.77 | 57.01 | 55.98 | 56.94 | 15,538,741 | +0.09(+0.16%) |
Feb 07, 2019 | 57.05 | 57.24 | 56.25 | 56.85 | 18,938,570 | -0.44(-0.77%) |
Feb 06, 2019 | 57.53 | 57.68 | 57.19 | 57.29 | 14,274,837 | -0.25(-0.44%) |
Feb 05, 2019 | 57.23 | 57.58 | 57.10 | 57.54 | 16,795,746 | +0.59(+1.03%) |
Feb 04, 2019 | 57.67 | 57.67 | 56.63 | 56.95 | 20,273,554 | -0.84(-1.45%) |