Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.87 | 63.13 | 62.34 | 62.57 | 3,623,462 | -0.95(-1.50%) |
Apr 29, 2019 | 63.80 | 63.89 | 63.19 | 63.53 | 2,758,567 | +0.20(+0.31%) |
Apr 26, 2019 | 63.00 | 63.83 | 62.57 | 63.33 | 2,523,222 | +0.67(+1.07%) |
Apr 25, 2019 | 62.47 | 62.91 | 62.21 | 62.66 | 2,976,738 | +0.09(+0.15%) |
Apr 24, 2019 | 62.42 | 62.71 | 62.03 | 62.57 | 4,167,906 | -0.03(-0.04%) |
Apr 23, 2019 | 62.08 | 63.12 | 61.95 | 62.59 | 3,831,601 | +0.22(+0.36%) |
Apr 22, 2019 | 63.24 | 63.44 | 62.08 | 62.37 | 5,175,399 | -1.30(-2.04%) |
Apr 18, 2019 | 64.43 | 64.95 | 62.35 | 63.67 | 8,297,661 | +0.29(+0.46%) |
Apr 17, 2019 | 63.67 | 63.69 | 63.01 | 63.38 | 5,131,655 | -0.23(-0.37%) |
Apr 16, 2019 | 62.34 | 63.66 | 62.25 | 63.61 | 2,974,997 | +1.52(+2.45%) |
Apr 15, 2019 | 62.71 | 62.84 | 61.60 | 62.09 | 2,758,262 | -0.32(-0.51%) |
Apr 12, 2019 | 62.06 | 62.66 | 61.95 | 62.41 | 2,819,498 | +0.74(+1.20%) |
Apr 11, 2019 | 61.60 | 61.79 | 61.26 | 61.67 | 2,740,974 | +0.21(+0.35%) |
Apr 10, 2019 | 61.53 | 61.78 | 61.18 | 61.45 | 1,900,260 | +0.30(+0.49%) |
Apr 09, 2019 | 61.15 | 61.26 | 60.73 | 61.16 | 2,905,665 | -0.48(-0.77%) |
Apr 08, 2019 | 61.88 | 62.03 | 61.22 | 61.63 | 2,339,230 | +0.11(+0.18%) |
Apr 05, 2019 | 61.34 | 61.57 | 61.03 | 61.52 | 2,978,405 | +0.29(+0.47%) |
Apr 04, 2019 | 60.04 | 61.30 | 59.74 | 61.23 | 4,665,458 | +1.34(+2.24%) |
Apr 03, 2019 | 60.66 | 61.64 | 59.77 | 59.89 | 4,742,014 | -0.63(-1.05%) |
Apr 02, 2019 | 59.20 | 60.64 | 58.87 | 60.52 | 6,289,161 | +1.40(+2.37%) |
Apr 01, 2019 | 58.28 | 59.23 | 58.12 | 59.12 | 4,410,808 | +2.23(+3.92%) |
Mar 29, 2019 | 56.45 | 57.04 | 55.93 | 56.89 | 4,898,682 | +0.59(+1.04%) |
Mar 28, 2019 | 55.09 | 56.46 | 55.09 | 56.30 | 4,090,115 | +1.21(+2.20%) |
Mar 27, 2019 | 56.09 | 56.22 | 54.96 | 55.09 | 2,932,375 | -1.00(-1.78%) |
Mar 26, 2019 | 55.39 | 56.34 | 55.39 | 56.09 | 3,258,681 | +0.77(+1.38%) |
Mar 25, 2019 | 55.46 | 55.90 | 54.65 | 55.32 | 3,783,506 | -0.27(-0.49%) |
Mar 22, 2019 | 56.59 | 56.75 | 55.36 | 55.59 | 4,403,317 | -1.52(-2.66%) |
Mar 21, 2019 | 55.25 | 57.16 | 54.97 | 57.12 | 4,195,385 | +1.92(+3.48%) |
Mar 20, 2019 | 55.28 | 55.61 | 54.67 | 55.19 | 2,730,731 | -0.15(-0.27%) |
Mar 19, 2019 | 55.71 | 55.93 | 55.07 | 55.34 | 4,511,047 | -0.01(-0.02%) |
Mar 18, 2019 | 55.30 | 55.48 | 54.64 | 55.35 | 3,810,720 | +0.29(+0.54%) |
Mar 15, 2019 | 55.22 | 55.87 | 54.78 | 55.06 | 3,192,479 | +0.31(+0.57%) |
Mar 14, 2019 | 54.70 | 54.74 | 53.69 | 54.74 | 3,686,840 | +0.07(+0.13%) |
Mar 13, 2019 | 54.78 | 55.15 | 54.46 | 54.67 | 2,447,243 | +0.17(+0.30%) |
Mar 12, 2019 | 55.65 | 55.66 | 54.38 | 54.50 | 3,637,247 | -0.91(-1.65%) |
Mar 11, 2019 | 55.60 | 55.84 | 55.18 | 55.42 | 2,587,268 | -0.08(-0.15%) |
Mar 08, 2019 | 54.45 | 55.59 | 54.39 | 55.50 | 2,669,083 | +0.23(+0.42%) |
Mar 07, 2019 | 55.63 | 55.68 | 54.56 | 55.27 | 4,103,712 | -0.62(-1.10%) |
Mar 06, 2019 | 55.28 | 57.15 | 55.28 | 55.89 | 5,268,044 | +0.97(+1.76%) |
Mar 05, 2019 | 55.19 | 55.37 | 54.84 | 54.92 | 2,148,222 | -0.05(-0.08%) |
Mar 04, 2019 | 55.69 | 55.88 | 54.56 | 54.96 | 4,241,670 | -0.68(-1.23%) |
Mar 01, 2019 | 57.10 | 57.10 | 55.49 | 55.65 | 3,928,838 | -0.95(-1.68%) |
Feb 28, 2019 | 56.35 | 57.17 | 56.11 | 56.59 | 4,136,880 | +0.00(+0.00%) |
Feb 27, 2019 | 56.92 | 57.12 | 56.17 | 56.59 | 3,518,955 | -0.32(-0.57%) |
Feb 26, 2019 | 56.20 | 57.64 | 56.12 | 56.92 | 3,313,194 | +0.65(+1.16%) |
Feb 25, 2019 | 57.17 | 57.26 | 56.24 | 56.26 | 3,584,313 | -0.50(-0.88%) |
Feb 22, 2019 | 56.93 | 57.33 | 56.30 | 56.76 | 2,319,573 | +0.09(+0.16%) |
Feb 21, 2019 | 56.48 | 56.95 | 55.99 | 56.67 | 2,617,912 | +0.15(+0.26%) |
Feb 20, 2019 | 56.36 | 56.96 | 55.58 | 56.52 | 4,813,698 | +0.18(+0.33%) |
Feb 19, 2019 | 55.80 | 56.97 | 55.80 | 56.34 | 5,332,623 | +0.77(+1.39%) |
Feb 15, 2019 | 54.82 | 55.65 | 54.15 | 55.56 | 2,977,020 | +0.87(+1.58%) |
Feb 14, 2019 | 54.75 | 55.09 | 52.94 | 54.70 | 5,525,569 | -0.92(-1.66%) |
Feb 13, 2019 | 55.85 | 56.16 | 55.30 | 55.62 | 2,289,718 | +0.22(+0.40%) |
Feb 12, 2019 | 55.28 | 56.28 | 55.14 | 55.40 | 2,979,477 | +0.49(+0.89%) |
Feb 11, 2019 | 54.84 | 55.23 | 54.10 | 54.91 | 2,812,782 | +0.54(+1.00%) |
Feb 08, 2019 | 54.39 | 55.08 | 53.82 | 54.37 | 2,527,433 | -0.41(-0.74%) |
Feb 07, 2019 | 55.64 | 55.92 | 54.39 | 54.77 | 4,078,873 | -1.30(-2.32%) |
Feb 06, 2019 | 55.05 | 56.39 | 55.05 | 56.07 | 4,216,909 | +1.11(+2.03%) |
Feb 05, 2019 | 54.46 | 55.00 | 54.37 | 54.95 | 2,504,865 | +0.51(+0.93%) |
Feb 04, 2019 | 55.09 | 55.24 | 54.20 | 54.45 | 1,882,172 | -0.73(-1.32%) |