Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 61.21 | 62.76 | 60.94 | 62.38 | 3,202,106 | +1.29(+2.11%) |
Apr 29, 2019 | 62.22 | 62.39 | 61.02 | 61.10 | 1,342,638 | -1.30(-2.08%) |
Apr 26, 2019 | 62.26 | 62.64 | 61.76 | 62.39 | 1,167,569 | +0.66(+1.07%) |
Apr 25, 2019 | 61.32 | 61.83 | 61.05 | 61.73 | 1,520,765 | +0.26(+0.42%) |
Apr 24, 2019 | 61.22 | 61.67 | 60.79 | 61.47 | 1,895,887 | +0.62(+1.02%) |
Apr 23, 2019 | 60.48 | 61.11 | 60.07 | 60.85 | 1,717,088 | +0.79(+1.31%) |
Apr 22, 2019 | 61.05 | 61.25 | 59.58 | 60.07 | 2,378,346 | -1.24(-2.02%) |
Apr 18, 2019 | 60.69 | 61.49 | 60.33 | 61.30 | 1,546,404 | +0.82(+1.36%) |
Apr 17, 2019 | 61.86 | 61.89 | 60.12 | 60.48 | 2,065,491 | -1.23(-1.99%) |
Apr 16, 2019 | 63.90 | 64.03 | 61.51 | 61.71 | 2,362,059 | -2.28(-3.56%) |
Apr 15, 2019 | 64.03 | 64.13 | 63.65 | 63.99 | 1,282,118 | -0.02(-0.03%) |
Apr 12, 2019 | 63.46 | 64.01 | 63.01 | 64.01 | 1,597,776 | -0.04(-0.07%) |
Apr 11, 2019 | 63.88 | 64.40 | 63.67 | 64.05 | 2,080,794 | +0.00(+0.00%) |
Apr 10, 2019 | 63.78 | 64.13 | 63.57 | 64.05 | 1,824,598 | +0.61(+0.96%) |
Apr 09, 2019 | 63.48 | 63.59 | 63.23 | 63.44 | 1,905,108 | +0.03(+0.05%) |
Apr 08, 2019 | 64.40 | 64.56 | 63.38 | 63.41 | 2,286,142 | -0.83(-1.29%) |
Apr 05, 2019 | 63.78 | 64.30 | 63.65 | 64.23 | 2,040,289 | +0.15(+0.24%) |
Apr 04, 2019 | 64.63 | 64.63 | 63.72 | 64.08 | 1,504,669 | -0.59(-0.91%) |
Apr 03, 2019 | 64.82 | 65.12 | 64.26 | 64.67 | 1,758,561 | -0.32(-0.49%) |
Apr 02, 2019 | 64.65 | 65.04 | 63.82 | 64.99 | 2,735,391 | +0.49(+0.75%) |
Apr 01, 2019 | 65.01 | 65.01 | 63.72 | 64.50 | 2,677,661 | -0.45(-0.70%) |
Mar 29, 2019 | 65.72 | 65.76 | 64.81 | 64.95 | 3,193,641 | -0.82(-1.25%) |
Mar 28, 2019 | 65.57 | 65.79 | 65.16 | 65.77 | 2,324,742 | +0.43(+0.65%) |
Mar 27, 2019 | 65.77 | 66.03 | 65.18 | 65.35 | 2,417,363 | -0.54(-0.83%) |
Mar 26, 2019 | 65.95 | 66.03 | 65.52 | 65.89 | 1,847,817 | +0.27(+0.41%) |
Mar 25, 2019 | 65.22 | 65.95 | 64.87 | 65.62 | 2,318,968 | +0.49(+0.75%) |
Mar 22, 2019 | 65.10 | 66.47 | 65.10 | 65.14 | 3,460,415 | +0.13(+0.19%) |
Mar 21, 2019 | 63.17 | 65.01 | 63.01 | 65.01 | 3,756,035 | +1.82(+2.87%) |
Mar 20, 2019 | 63.15 | 63.55 | 62.33 | 63.20 | 2,508,924 | +0.19(+0.31%) |
Mar 19, 2019 | 63.37 | 63.53 | 62.80 | 63.00 | 3,051,742 | -0.42(-0.66%) |
Mar 18, 2019 | 64.80 | 64.90 | 63.06 | 63.42 | 3,414,081 | -1.27(-1.97%) |
Mar 15, 2019 | 65.29 | 65.49 | 64.49 | 64.69 | 6,121,942 | -0.49(-0.76%) |
Mar 14, 2019 | 64.83 | 65.20 | 64.66 | 65.19 | 2,647,880 | +0.42(+0.65%) |
Mar 13, 2019 | 64.49 | 64.95 | 64.46 | 64.77 | 2,601,294 | +0.44(+0.68%) |
Mar 12, 2019 | 64.12 | 64.58 | 64.04 | 64.33 | 2,664,976 | +0.33(+0.51%) |
Mar 11, 2019 | 62.93 | 64.03 | 62.93 | 64.01 | 2,609,982 | +1.26(+2.00%) |
Mar 08, 2019 | 62.86 | 63.46 | 62.23 | 62.75 | 2,682,792 | -0.11(-0.17%) |
Mar 07, 2019 | 62.50 | 63.19 | 62.45 | 62.86 | 3,211,154 | +0.65(+1.05%) |
Mar 06, 2019 | 62.66 | 62.80 | 62.07 | 62.21 | 2,088,964 | -0.45(-0.72%) |
Mar 05, 2019 | 62.35 | 63.07 | 62.35 | 62.66 | 2,980,407 | +0.25(+0.40%) |
Mar 04, 2019 | 62.15 | 62.54 | 61.53 | 62.41 | 2,639,071 | +0.46(+0.74%) |
Mar 01, 2019 | 62.33 | 62.36 | 60.79 | 61.95 | 3,667,932 | -0.25(-0.40%) |
Feb 28, 2019 | 62.36 | 63.44 | 62.05 | 62.20 | 6,810,112 | -0.19(-0.31%) |
Feb 27, 2019 | 61.96 | 62.48 | 61.20 | 62.39 | 2,822,580 | -0.01(-0.01%) |
Feb 26, 2019 | 62.67 | 62.91 | 62.02 | 62.40 | 2,401,070 | +0.13(+0.20%) |
Feb 25, 2019 | 63.43 | 63.43 | 62.09 | 62.28 | 3,908,078 | -0.87(-1.38%) |
Feb 22, 2019 | 62.56 | 63.53 | 62.37 | 63.15 | 3,217,415 | +0.84(+1.34%) |
Feb 21, 2019 | 62.62 | 62.86 | 62.06 | 62.31 | 7,062,735 | -0.37(-0.59%) |
Feb 20, 2019 | 63.31 | 63.55 | 62.13 | 62.68 | 3,543,956 | -0.84(-1.32%) |
Feb 19, 2019 | 64.28 | 64.32 | 63.44 | 63.51 | 2,601,765 | -0.70(-1.10%) |
Feb 15, 2019 | 64.30 | 64.37 | 63.84 | 64.22 | 3,514,156 | +0.12(+0.18%) |
Feb 14, 2019 | 64.26 | 64.46 | 63.72 | 64.10 | 1,824,487 | -0.07(-0.12%) |
Feb 13, 2019 | 63.14 | 64.26 | 62.84 | 64.18 | 2,348,740 | +0.75(+1.19%) |
Feb 12, 2019 | 64.03 | 64.35 | 63.17 | 63.42 | 3,299,099 | -0.65(-1.01%) |
Feb 11, 2019 | 64.03 | 64.27 | 63.65 | 64.07 | 2,683,946 | +0.18(+0.28%) |
Feb 08, 2019 | 63.32 | 63.91 | 63.10 | 63.89 | 2,100,614 | +0.13(+0.21%) |
Feb 07, 2019 | 63.41 | 63.84 | 63.07 | 63.75 | 3,464,800 | +0.25(+0.39%) |
Feb 06, 2019 | 63.99 | 64.26 | 63.23 | 63.50 | 2,214,028 | -0.59(-0.92%) |
Feb 05, 2019 | 63.84 | 64.15 | 63.19 | 64.09 | 2,525,310 | +0.26(+0.40%) |
Feb 04, 2019 | 62.98 | 63.84 | 62.53 | 63.84 | 2,626,377 | +0.70(+1.10%) |