Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 60.93 | 62.23 | 60.86 | 62.19 | 4,206,740 | +1.36(+2.23%) |
Apr 29, 2019 | 61.11 | 61.18 | 60.53 | 60.84 | 3,253,767 | -0.50(-0.81%) |
Apr 26, 2019 | 61.35 | 61.74 | 61.23 | 61.33 | 2,131,370 | +0.19(+0.31%) |
Apr 25, 2019 | 60.66 | 61.36 | 60.50 | 61.14 | 2,774,326 | +0.21(+0.34%) |
Apr 24, 2019 | 60.33 | 61.00 | 60.21 | 60.93 | 3,551,444 | +0.67(+1.11%) |
Apr 23, 2019 | 59.70 | 60.37 | 59.58 | 60.26 | 3,659,654 | +0.60(+1.00%) |
Apr 22, 2019 | 59.76 | 59.95 | 59.43 | 59.66 | 2,944,039 | -0.18(-0.29%) |
Apr 18, 2019 | 60.12 | 60.44 | 59.81 | 59.84 | 4,141,291 | -0.28(-0.46%) |
Apr 17, 2019 | 60.08 | 60.46 | 59.64 | 60.12 | 3,784,922 | +0.12(+0.20%) |
Apr 16, 2019 | 61.08 | 61.49 | 59.93 | 60.00 | 3,855,445 | -1.24(-2.02%) |
Apr 15, 2019 | 61.14 | 61.44 | 60.84 | 61.24 | 4,210,196 | +0.18(+0.30%) |
Apr 12, 2019 | 60.82 | 61.10 | 60.40 | 61.05 | 2,582,861 | +0.11(+0.18%) |
Apr 11, 2019 | 60.60 | 60.95 | 60.45 | 60.94 | 2,716,825 | +0.38(+0.62%) |
Apr 10, 2019 | 61.10 | 61.40 | 60.33 | 60.56 | 5,591,902 | -0.45(-0.73%) |
Apr 09, 2019 | 61.18 | 61.36 | 60.71 | 61.01 | 4,097,070 | -0.22(-0.37%) |
Apr 08, 2019 | 61.71 | 61.74 | 61.02 | 61.24 | 4,414,363 | -0.64(-1.03%) |
Apr 05, 2019 | 61.43 | 61.90 | 61.05 | 61.87 | 5,607,070 | +0.46(+0.74%) |
Apr 04, 2019 | 61.58 | 61.59 | 60.93 | 61.42 | 3,382,522 | -0.05(-0.08%) |
Apr 03, 2019 | 61.38 | 61.71 | 60.89 | 61.47 | 4,205,040 | -0.01(-0.01%) |
Apr 02, 2019 | 61.34 | 61.50 | 60.72 | 61.48 | 4,926,507 | +0.22(+0.37%) |
Apr 01, 2019 | 61.16 | 61.37 | 60.52 | 61.25 | 4,368,210 | +0.02(+0.04%) |
Mar 29, 2019 | 60.31 | 61.32 | 60.08 | 61.23 | 6,270,659 | +0.79(+1.31%) |
Mar 28, 2019 | 61.35 | 61.54 | 60.37 | 60.44 | 5,304,134 | -0.93(-1.52%) |
Mar 27, 2019 | 61.28 | 61.44 | 60.94 | 61.37 | 5,585,027 | -0.03(-0.05%) |
Mar 26, 2019 | 60.74 | 61.44 | 60.53 | 61.40 | 3,328,307 | +0.75(+1.24%) |
Mar 25, 2019 | 60.48 | 60.73 | 60.06 | 60.65 | 4,721,000 | +0.34(+0.56%) |
Mar 22, 2019 | 60.05 | 60.61 | 59.94 | 60.32 | 6,666,182 | +0.33(+0.55%) |
Mar 21, 2019 | 59.99 | 60.29 | 59.83 | 59.99 | 5,070,092 | +0.14(+0.23%) |
Mar 20, 2019 | 60.26 | 60.26 | 59.72 | 59.85 | 5,829,167 | -0.20(-0.33%) |
Mar 19, 2019 | 61.24 | 61.28 | 59.90 | 60.05 | 7,174,923 | -1.13(-1.85%) |
Mar 18, 2019 | 61.58 | 61.63 | 60.92 | 61.19 | 4,754,813 | -0.34(-0.56%) |
Mar 15, 2019 | 61.05 | 61.67 | 60.89 | 61.53 | 16,791,288 | +0.32(+0.52%) |
Mar 14, 2019 | 61.18 | 61.29 | 60.75 | 61.21 | 6,411,321 | +0.27(+0.45%) |
Mar 13, 2019 | 60.98 | 61.12 | 60.81 | 60.94 | 6,011,620 | -0.02(-0.04%) |
Mar 12, 2019 | 61.10 | 61.24 | 60.73 | 60.96 | 5,127,391 | +0.01(+0.01%) |
Mar 11, 2019 | 60.40 | 61.09 | 60.40 | 60.96 | 4,666,445 | +0.47(+0.78%) |
Mar 08, 2019 | 60.88 | 60.98 | 60.01 | 60.48 | 4,700,834 | -0.31(-0.51%) |
Mar 07, 2019 | 60.79 | 61.08 | 60.58 | 60.80 | 5,312,311 | +0.23(+0.38%) |
Mar 06, 2019 | 60.35 | 60.78 | 60.10 | 60.56 | 6,213,911 | +0.30(+0.50%) |
Mar 05, 2019 | 60.12 | 60.67 | 60.00 | 60.26 | 7,621,703 | +0.14(+0.24%) |
Mar 04, 2019 | 59.84 | 60.12 | 59.21 | 60.12 | 5,764,686 | +0.38(+0.64%) |
Mar 01, 2019 | 59.21 | 59.80 | 58.92 | 59.73 | 4,905,294 | +0.56(+0.94%) |
Feb 28, 2019 | 58.73 | 59.36 | 58.54 | 59.17 | 7,772,820 | +0.54(+0.92%) |
Feb 27, 2019 | 58.17 | 58.69 | 58.14 | 58.63 | 4,557,870 | +0.35(+0.60%) |
Feb 26, 2019 | 59.16 | 59.25 | 57.84 | 58.29 | 5,523,790 | -0.97(-1.64%) |
Feb 25, 2019 | 59.25 | 59.35 | 58.64 | 59.26 | 4,755,251 | +0.06(+0.09%) |
Feb 22, 2019 | 58.80 | 59.20 | 58.43 | 59.20 | 4,080,858 | +0.56(+0.95%) |
Feb 21, 2019 | 57.86 | 58.72 | 57.83 | 58.64 | 5,028,174 | +0.63(+1.09%) |
Feb 20, 2019 | 57.98 | 58.20 | 57.77 | 58.01 | 7,207,480 | +0.00(+0.00%) |
Feb 19, 2019 | 57.80 | 58.12 | 57.59 | 58.01 | 7,708,836 | +0.22(+0.38%) |
Feb 15, 2019 | 57.77 | 58.03 | 57.59 | 57.79 | 5,910,531 | +0.28(+0.49%) |
Feb 14, 2019 | 57.79 | 58.12 | 57.43 | 57.51 | 4,617,071 | -0.28(-0.48%) |
Feb 13, 2019 | 57.58 | 57.91 | 57.35 | 57.78 | 9,170,647 | +0.04(+0.07%) |
Feb 12, 2019 | 57.55 | 58.05 | 57.11 | 57.74 | 4,993,249 | +0.31(+0.54%) |
Feb 11, 2019 | 57.48 | 57.87 | 57.19 | 57.43 | 4,406,589 | -0.19(-0.33%) |
Feb 08, 2019 | 57.28 | 57.64 | 57.07 | 57.62 | 5,274,652 | +0.30(+0.52%) |
Feb 07, 2019 | 56.65 | 57.32 | 56.31 | 57.32 | 4,307,222 | +0.69(+1.23%) |
Feb 06, 2019 | 56.62 | 56.77 | 56.22 | 56.63 | 3,668,512 | -0.11(-0.19%) |
Feb 05, 2019 | 56.25 | 56.80 | 56.04 | 56.74 | 5,123,049 | +0.38(+0.67%) |
Feb 04, 2019 | 55.90 | 56.57 | 55.62 | 56.36 | 7,528,165 | +0.38(+0.68%) |