Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.85 | 69.54 | 68.43 | 69.40 | 3,163,999 | +0.72(+1.05%) |
Apr 29, 2019 | 69.29 | 69.29 | 68.19 | 68.68 | 2,627,187 | -0.61(-0.88%) |
Apr 26, 2019 | 69.27 | 69.54 | 68.09 | 69.29 | 2,647,398 | -0.06(-0.09%) |
Apr 25, 2019 | 68.15 | 69.51 | 67.35 | 69.35 | 6,742,625 | -0.03(-0.04%) |
Apr 24, 2019 | 69.29 | 70.05 | 69.11 | 69.38 | 4,830,492 | -0.05(-0.08%) |
Apr 23, 2019 | 68.85 | 69.92 | 68.51 | 69.44 | 3,750,980 | +0.99(+1.45%) |
Apr 22, 2019 | 67.38 | 68.71 | 67.34 | 68.45 | 3,393,229 | +0.84(+1.24%) |
Apr 18, 2019 | 67.84 | 68.09 | 66.74 | 67.61 | 4,457,371 | -0.05(-0.08%) |
Apr 17, 2019 | 70.66 | 70.66 | 67.29 | 67.66 | 6,106,210 | -2.94(-4.16%) |
Apr 16, 2019 | 72.77 | 73.00 | 70.42 | 70.60 | 2,621,403 | -1.81(-2.50%) |
Apr 15, 2019 | 72.38 | 72.72 | 72.06 | 72.41 | 2,029,873 | +0.26(+0.37%) |
Apr 12, 2019 | 72.78 | 72.87 | 71.90 | 72.15 | 2,447,414 | -0.46(-0.64%) |
Apr 11, 2019 | 73.18 | 73.18 | 72.15 | 72.61 | 2,099,455 | -0.30(-0.41%) |
Apr 10, 2019 | 72.77 | 73.28 | 72.73 | 72.91 | 1,986,971 | +0.08(+0.11%) |
Apr 09, 2019 | 72.28 | 73.24 | 72.24 | 72.83 | 2,162,108 | +0.37(+0.51%) |
Apr 08, 2019 | 72.58 | 72.97 | 71.86 | 72.46 | 3,999,511 | -0.92(-1.25%) |
Apr 05, 2019 | 73.24 | 73.63 | 72.85 | 73.38 | 2,266,780 | +0.11(+0.15%) |
Apr 04, 2019 | 73.29 | 73.52 | 72.81 | 73.27 | 2,470,081 | -0.29(-0.40%) |
Apr 03, 2019 | 74.47 | 74.54 | 73.31 | 73.56 | 4,694,244 | -0.61(-0.82%) |
Apr 02, 2019 | 74.45 | 74.45 | 73.56 | 74.17 | 2,652,058 | -0.21(-0.28%) |
Apr 01, 2019 | 74.48 | 74.81 | 73.66 | 74.38 | 4,025,291 | +0.42(+0.57%) |
Mar 29, 2019 | 72.77 | 74.06 | 72.75 | 73.96 | 4,484,196 | +1.47(+2.03%) |
Mar 28, 2019 | 72.12 | 72.63 | 71.77 | 72.48 | 3,485,274 | +0.55(+0.76%) |
Mar 27, 2019 | 71.61 | 72.17 | 71.00 | 71.94 | 4,466,586 | +0.26(+0.37%) |
Mar 26, 2019 | 71.10 | 71.81 | 70.89 | 71.67 | 3,926,544 | +1.06(+1.51%) |
Mar 25, 2019 | 70.28 | 70.99 | 70.14 | 70.61 | 2,254,773 | +0.35(+0.51%) |
Mar 22, 2019 | 71.04 | 71.42 | 70.19 | 70.26 | 3,465,475 | -1.10(-1.54%) |
Mar 21, 2019 | 69.96 | 71.36 | 69.96 | 71.36 | 2,325,280 | +1.16(+1.65%) |
Mar 20, 2019 | 70.66 | 70.71 | 69.92 | 70.20 | 3,000,083 | -0.37(-0.53%) |
Mar 19, 2019 | 70.17 | 70.71 | 69.86 | 70.57 | 2,269,177 | +0.58(+0.83%) |
Mar 18, 2019 | 70.16 | 70.16 | 69.58 | 69.99 | 2,047,310 | +0.01(+0.01%) |
Mar 15, 2019 | 69.39 | 70.16 | 69.39 | 69.98 | 5,543,706 | +0.39(+0.56%) |
Mar 14, 2019 | 69.38 | 69.66 | 68.82 | 69.59 | 2,191,350 | +0.12(+0.17%) |
Mar 13, 2019 | 69.05 | 69.72 | 68.80 | 69.47 | 2,732,565 | +0.64(+0.92%) |
Mar 12, 2019 | 68.54 | 68.86 | 68.24 | 68.84 | 3,935,238 | +0.51(+0.75%) |
Mar 11, 2019 | 67.80 | 68.35 | 67.66 | 68.33 | 2,216,204 | +0.90(+1.34%) |
Mar 08, 2019 | 67.61 | 67.84 | 66.76 | 67.43 | 3,098,600 | -0.54(-0.79%) |
Mar 07, 2019 | 67.93 | 68.18 | 67.66 | 67.96 | 3,206,914 | -0.01(-0.01%) |
Mar 06, 2019 | 69.03 | 69.11 | 67.72 | 67.97 | 2,619,021 | -0.89(-1.29%) |
Mar 05, 2019 | 68.56 | 69.01 | 68.36 | 68.86 | 2,377,548 | +0.22(+0.32%) |
Mar 04, 2019 | 69.29 | 69.35 | 67.95 | 68.65 | 4,094,108 | -0.34(-0.49%) |
Mar 01, 2019 | 68.36 | 69.22 | 68.32 | 68.98 | 2,661,141 | +1.01(+1.49%) |
Feb 28, 2019 | 67.96 | 68.22 | 67.73 | 67.97 | 3,710,603 | -0.14(-0.20%) |
Feb 27, 2019 | 67.64 | 68.63 | 67.64 | 68.11 | 3,304,300 | +0.15(+0.21%) |
Feb 26, 2019 | 67.78 | 68.06 | 67.54 | 67.96 | 3,692,915 | +0.11(+0.16%) |
Feb 25, 2019 | 68.02 | 68.71 | 67.84 | 67.85 | 3,810,518 | +0.10(+0.15%) |
Feb 22, 2019 | 67.27 | 67.89 | 67.27 | 67.75 | 2,354,867 | +0.59(+0.88%) |
Feb 21, 2019 | 67.17 | 67.49 | 66.97 | 67.17 | 2,632,351 | -0.09(-0.13%) |
Feb 20, 2019 | 66.68 | 67.34 | 66.46 | 67.26 | 3,104,586 | +0.60(+0.90%) |
Feb 19, 2019 | 66.38 | 66.89 | 66.38 | 66.66 | 2,203,854 | +0.04(+0.05%) |
Feb 15, 2019 | 66.24 | 66.70 | 66.15 | 66.62 | 2,614,767 | +0.90(+1.37%) |
Feb 14, 2019 | 65.78 | 66.19 | 65.67 | 65.72 | 2,425,585 | -0.21(-0.32%) |
Feb 13, 2019 | 65.94 | 66.19 | 65.60 | 65.93 | 2,668,538 | +0.17(+0.26%) |
Feb 12, 2019 | 65.39 | 65.82 | 65.26 | 65.76 | 3,812,214 | +0.68(+1.05%) |
Feb 11, 2019 | 65.09 | 65.36 | 64.96 | 65.08 | 1,940,796 | +0.21(+0.32%) |
Feb 08, 2019 | 64.27 | 64.88 | 64.03 | 64.87 | 2,833,886 | +0.35(+0.55%) |
Feb 07, 2019 | 64.80 | 65.02 | 64.12 | 64.52 | 2,430,056 | -0.60(-0.92%) |
Feb 06, 2019 | 65.15 | 65.60 | 65.05 | 65.11 | 2,261,780 | -0.25(-0.39%) |
Feb 05, 2019 | 65.80 | 65.96 | 65.32 | 65.37 | 2,950,382 | -0.47(-0.72%) |
Feb 04, 2019 | 65.58 | 65.94 | 65.14 | 65.84 | 2,861,128 | +0.40(+0.61%) |