Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.77 | 66.83 | 66.73 | 66.75 | 14,546,196 | +0.01(+0.01%) |
Apr 29, 2019 | 66.76 | 66.80 | 66.74 | 66.74 | 9,900,457 | -0.03(-0.05%) |
Apr 26, 2019 | 66.68 | 66.78 | 66.68 | 66.77 | 15,547,953 | +0.17(+0.25%) |
Apr 25, 2019 | 66.57 | 66.65 | 66.47 | 66.60 | 18,715,268 | +0.03(+0.05%) |
Apr 24, 2019 | 66.68 | 66.68 | 66.57 | 66.57 | 15,550,035 | -0.09(-0.14%) |
Apr 23, 2019 | 66.52 | 66.70 | 66.48 | 66.67 | 19,659,692 | +0.23(+0.35%) |
Apr 22, 2019 | 66.50 | 66.53 | 66.43 | 66.43 | 32,029,830 | -0.12(-0.17%) |
Apr 18, 2019 | 66.63 | 66.63 | 66.47 | 66.55 | 19,922,068 | +0.03(+0.05%) |
Apr 17, 2019 | 66.75 | 66.75 | 66.51 | 66.52 | 15,393,477 | -0.16(-0.24%) |
Apr 16, 2019 | 66.77 | 66.77 | 66.66 | 66.68 | 15,035,622 | -0.04(-0.06%) |
Apr 15, 2019 | 66.76 | 66.76 | 66.67 | 66.72 | 18,156,598 | -0.05(-0.07%) |
Apr 12, 2019 | 66.74 | 66.80 | 66.64 | 66.77 | 22,718,752 | +0.10(+0.15%) |
Apr 11, 2019 | 66.56 | 66.69 | 66.53 | 66.67 | 27,321,164 | +0.10(+0.15%) |
Apr 10, 2019 | 66.36 | 66.57 | 66.36 | 66.57 | 21,838,620 | +0.29(+0.44%) |
Apr 09, 2019 | 66.28 | 66.35 | 66.24 | 66.27 | 24,901,696 | -0.05(-0.07%) |
Apr 08, 2019 | 66.33 | 66.34 | 66.27 | 66.32 | 14,942,126 | -0.04(-0.06%) |
Apr 05, 2019 | 66.30 | 66.41 | 66.29 | 66.36 | 18,530,240 | +0.12(+0.19%) |
Apr 04, 2019 | 66.14 | 66.24 | 66.13 | 66.24 | 18,802,388 | +0.10(+0.15%) |
Apr 03, 2019 | 66.18 | 66.27 | 66.10 | 66.14 | 17,904,592 | +0.02(+0.03%) |
Apr 02, 2019 | 66.10 | 66.14 | 65.98 | 66.11 | 19,705,618 | +0.03(+0.05%) |
Apr 01, 2019 | 66.19 | 66.24 | 66.07 | 66.08 | 27,813,016 | -0.02(-0.02%) |
Mar 29, 2019 | 65.98 | 66.14 | 65.97 | 66.10 | 29,250,092 | +0.17(+0.26%) |
Mar 28, 2019 | 65.81 | 65.93 | 65.77 | 65.93 | 25,780,480 | +0.13(+0.20%) |
Mar 27, 2019 | 65.79 | 65.92 | 65.65 | 65.80 | 21,855,858 | +0.05(+0.07%) |
Mar 26, 2019 | 65.70 | 65.85 | 65.65 | 65.75 | 24,545,542 | +0.16(+0.24%) |
Mar 25, 2019 | 65.57 | 65.67 | 65.47 | 65.59 | 30,863,378 | -0.02(-0.04%) |
Mar 22, 2019 | 65.75 | 65.78 | 65.55 | 65.62 | 35,361,388 | -0.24(-0.36%) |
Mar 21, 2019 | 65.78 | 65.94 | 65.77 | 65.85 | 21,455,474 | -0.02(-0.02%) |
Mar 20, 2019 | 65.59 | 65.97 | 65.47 | 65.87 | 40,795,388 | +0.28(+0.43%) |
Mar 19, 2019 | 65.59 | 65.71 | 65.55 | 65.59 | 18,402,762 | +0.04(+0.06%) |
Mar 18, 2019 | 65.58 | 65.61 | 65.49 | 65.55 | 13,734,756 | -0.02(-0.03%) |
Mar 15, 2019 | 65.56 | 65.65 | 65.55 | 65.57 | 28,486,622 | +0.06(+0.09%) |
Mar 14, 2019 | 65.52 | 65.61 | 65.49 | 65.51 | 16,146,546 | -0.05(-0.07%) |
Mar 13, 2019 | 65.42 | 65.56 | 65.40 | 65.56 | 32,083,572 | +0.18(+0.27%) |
Mar 12, 2019 | 65.21 | 65.42 | 65.20 | 65.38 | 26,400,344 | +0.11(+0.18%) |
Mar 11, 2019 | 65.03 | 65.27 | 65.01 | 65.26 | 23,446,192 | +0.21(+0.33%) |
Mar 08, 2019 | 64.96 | 65.07 | 64.83 | 65.05 | 27,529,144 | -0.11(-0.16%) |
Mar 07, 2019 | 65.23 | 65.23 | 65.04 | 65.16 | 36,762,064 | -0.05(-0.07%) |
Mar 06, 2019 | 65.28 | 65.30 | 65.17 | 65.20 | 21,938,092 | -0.11(-0.16%) |
Mar 05, 2019 | 65.34 | 65.35 | 65.25 | 65.31 | 18,393,554 | -0.03(-0.05%) |
Mar 04, 2019 | 65.52 | 65.55 | 65.23 | 65.34 | 20,976,314 | -0.10(-0.15%) |
Mar 01, 2019 | 65.39 | 65.48 | 65.36 | 65.44 | 34,608,904 | +0.18(+0.28%) |
Feb 28, 2019 | 65.28 | 65.32 | 65.22 | 65.26 | 27,753,668 | -0.04(-0.06%) |
Feb 27, 2019 | 65.29 | 65.34 | 65.24 | 65.29 | 19,472,950 | +0.02(+0.03%) |
Feb 26, 2019 | 65.23 | 65.35 | 65.19 | 65.27 | 21,041,418 | +0.08(+0.13%) |
Feb 25, 2019 | 65.23 | 65.32 | 65.16 | 65.19 | 18,000,186 | +0.05(+0.08%) |
Feb 22, 2019 | 65.08 | 65.19 | 65.06 | 65.13 | 16,202,604 | +0.13(+0.20%) |
Feb 21, 2019 | 65.03 | 65.09 | 64.95 | 65.00 | 20,341,322 | -0.06(-0.09%) |
Feb 20, 2019 | 65.04 | 65.10 | 64.94 | 65.07 | 13,042,986 | +0.05(+0.08%) |
Feb 19, 2019 | 64.91 | 65.05 | 64.88 | 65.01 | 14,872,116 | +0.02(+0.04%) |
Feb 15, 2019 | 64.90 | 65.04 | 64.90 | 64.99 | 31,605,736 | +0.21(+0.32%) |
Feb 14, 2019 | 64.67 | 64.85 | 64.58 | 64.78 | 25,501,476 | +0.01(+0.01%) |
Feb 13, 2019 | 64.91 | 64.92 | 64.72 | 64.78 | 32,967,668 | -0.09(-0.14%) |
Feb 12, 2019 | 64.75 | 64.89 | 64.74 | 64.87 | 26,509,786 | +0.31(+0.48%) |
Feb 11, 2019 | 64.51 | 64.59 | 64.46 | 64.56 | 13,208,701 | +0.03(+0.05%) |
Feb 08, 2019 | 64.46 | 64.54 | 64.37 | 64.53 | 21,981,572 | -0.02(-0.02%) |
Feb 07, 2019 | 64.56 | 64.61 | 64.43 | 64.54 | 35,636,512 | -0.22(-0.34%) |
Feb 06, 2019 | 64.77 | 64.84 | 64.70 | 64.76 | 34,082,452 | -0.06(-0.09%) |
Feb 05, 2019 | 64.64 | 64.89 | 64.63 | 64.82 | 43,611,316 | +0.23(+0.35%) |
Feb 04, 2019 | 64.45 | 64.63 | 64.39 | 64.59 | 20,983,434 | +0.15(+0.24%) |