Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.11 | 67.11 | 66.04 | 66.57 | 2,558,315 | -0.67(-1.00%) |
Apr 29, 2019 | 67.79 | 68.45 | 67.24 | 67.25 | 1,787,218 | -0.48(-0.71%) |
Apr 26, 2019 | 66.93 | 68.04 | 66.70 | 67.73 | 2,361,474 | +1.60(+2.42%) |
Apr 25, 2019 | 66.48 | 66.54 | 65.60 | 66.13 | 1,691,871 | -0.38(-0.58%) |
Apr 24, 2019 | 66.95 | 67.33 | 66.38 | 66.52 | 2,703,735 | -0.49(-0.73%) |
Apr 23, 2019 | 68.15 | 68.15 | 66.71 | 67.01 | 3,603,349 | -1.03(-1.52%) |
Apr 22, 2019 | 68.45 | 68.60 | 67.77 | 68.04 | 2,791,384 | -0.42(-0.62%) |
Apr 18, 2019 | 69.78 | 70.17 | 68.28 | 68.46 | 4,784,257 | -1.25(-1.79%) |
Apr 17, 2019 | 68.26 | 69.97 | 67.81 | 69.71 | 4,388,692 | +2.12(+3.14%) |
Apr 16, 2019 | 65.72 | 68.48 | 65.30 | 67.59 | 7,625,446 | +3.62(+5.66%) |
Apr 15, 2019 | 63.69 | 64.45 | 63.39 | 63.97 | 3,957,513 | +0.39(+0.61%) |
Apr 12, 2019 | 63.15 | 63.60 | 62.85 | 63.58 | 1,931,831 | +0.64(+1.02%) |
Apr 11, 2019 | 62.86 | 63.67 | 62.70 | 62.94 | 1,731,772 | +0.39(+0.62%) |
Apr 10, 2019 | 62.37 | 62.56 | 62.03 | 62.55 | 1,586,102 | +0.17(+0.28%) |
Apr 09, 2019 | 62.29 | 62.58 | 62.07 | 62.37 | 2,135,949 | -0.29(-0.46%) |
Apr 08, 2019 | 62.36 | 62.70 | 62.02 | 62.66 | 1,341,534 | +0.14(+0.23%) |
Apr 05, 2019 | 61.52 | 62.82 | 61.13 | 62.52 | 2,768,276 | +1.00(+1.62%) |
Apr 04, 2019 | 61.02 | 61.86 | 61.02 | 61.52 | 1,635,972 | +0.37(+0.61%) |
Apr 03, 2019 | 61.32 | 61.63 | 60.78 | 61.15 | 1,877,522 | -0.02(-0.04%) |
Apr 02, 2019 | 61.50 | 61.56 | 60.95 | 61.17 | 1,773,426 | -0.07(-0.11%) |
Apr 01, 2019 | 60.97 | 61.45 | 60.68 | 61.24 | 1,974,445 | +0.52(+0.86%) |
Mar 29, 2019 | 61.17 | 61.22 | 60.43 | 60.72 | 1,739,970 | -0.22(-0.37%) |
Mar 28, 2019 | 60.78 | 61.53 | 60.59 | 60.94 | 1,434,163 | +0.33(+0.55%) |
Mar 27, 2019 | 60.51 | 60.89 | 59.98 | 60.61 | 1,647,456 | +0.22(+0.36%) |
Mar 26, 2019 | 60.26 | 60.80 | 60.19 | 60.39 | 1,753,871 | +0.30(+0.50%) |
Mar 25, 2019 | 60.54 | 61.07 | 59.97 | 60.09 | 1,461,412 | -0.69(-1.14%) |
Mar 22, 2019 | 62.31 | 62.44 | 60.74 | 60.78 | 1,848,162 | -1.62(-2.60%) |
Mar 21, 2019 | 61.54 | 62.58 | 61.45 | 62.41 | 1,767,062 | +0.60(+0.97%) |
Mar 20, 2019 | 62.97 | 62.97 | 61.46 | 61.81 | 1,833,234 | -1.17(-1.86%) |
Mar 19, 2019 | 62.17 | 63.43 | 62.02 | 62.98 | 1,931,342 | +0.94(+1.52%) |
Mar 18, 2019 | 62.63 | 62.95 | 61.89 | 62.04 | 1,603,818 | -0.74(-1.18%) |
Mar 15, 2019 | 63.10 | 63.17 | 62.66 | 62.78 | 2,547,684 | -0.14(-0.22%) |
Mar 14, 2019 | 62.59 | 63.23 | 62.33 | 62.92 | 2,534,208 | +0.46(+0.73%) |
Mar 13, 2019 | 62.73 | 63.11 | 62.30 | 62.46 | 2,693,794 | -0.13(-0.21%) |
Mar 12, 2019 | 62.93 | 63.21 | 62.52 | 62.60 | 1,830,900 | -0.22(-0.34%) |
Mar 11, 2019 | 61.66 | 62.81 | 61.35 | 62.81 | 2,682,622 | +1.27(+2.07%) |
Mar 08, 2019 | 61.07 | 61.55 | 60.99 | 61.54 | 2,059,738 | +0.14(+0.23%) |
Mar 07, 2019 | 62.03 | 62.30 | 61.30 | 61.40 | 1,940,064 | -0.63(-1.01%) |
Mar 06, 2019 | 63.11 | 63.35 | 61.77 | 62.03 | 2,629,421 | -0.98(-1.56%) |
Mar 05, 2019 | 63.08 | 63.39 | 62.77 | 63.01 | 1,540,243 | -0.03(-0.05%) |
Mar 04, 2019 | 63.55 | 63.60 | 62.46 | 63.04 | 1,783,877 | -0.22(-0.35%) |
Mar 01, 2019 | 63.25 | 63.93 | 62.83 | 63.26 | 2,583,460 | +0.84(+1.35%) |
Feb 28, 2019 | 62.31 | 62.48 | 61.78 | 62.42 | 2,227,488 | +0.30(+0.48%) |
Feb 27, 2019 | 62.11 | 62.50 | 61.61 | 62.12 | 1,521,964 | -0.15(-0.24%) |
Feb 26, 2019 | 62.19 | 62.67 | 61.68 | 62.27 | 2,209,914 | +0.15(+0.24%) |
Feb 25, 2019 | 62.60 | 62.88 | 62.06 | 62.12 | 2,080,132 | -0.24(-0.38%) |
Feb 22, 2019 | 62.07 | 62.65 | 61.97 | 62.36 | 1,949,086 | +0.59(+0.96%) |
Feb 21, 2019 | 61.89 | 62.55 | 61.56 | 61.77 | 1,535,081 | -0.12(-0.19%) |
Feb 20, 2019 | 61.84 | 62.12 | 61.56 | 61.89 | 2,103,685 | +0.07(+0.11%) |
Feb 19, 2019 | 61.23 | 62.12 | 61.23 | 61.82 | 2,234,121 | -0.02(-0.04%) |
Feb 15, 2019 | 61.77 | 62.05 | 61.36 | 61.84 | 3,093,410 | +0.59(+0.97%) |
Feb 14, 2019 | 60.61 | 61.85 | 59.90 | 61.25 | 3,859,832 | +0.65(+1.08%) |
Feb 13, 2019 | 61.37 | 62.42 | 60.28 | 60.60 | 4,148,065 | -0.49(-0.81%) |
Feb 12, 2019 | 62.67 | 62.69 | 59.16 | 61.09 | 6,630,128 | +0.17(+0.28%) |
Feb 11, 2019 | 61.56 | 62.05 | 60.85 | 60.92 | 4,304,298 | -0.68(-1.10%) |
Feb 08, 2019 | 61.33 | 61.61 | 60.79 | 61.60 | 2,452,365 | +0.10(+0.16%) |
Feb 07, 2019 | 60.89 | 61.55 | 59.96 | 61.50 | 5,416,199 | +0.10(+0.16%) |
Feb 06, 2019 | 64.40 | 64.59 | 61.14 | 61.40 | 3,882,767 | -3.22(-4.98%) |
Feb 05, 2019 | 64.11 | 64.94 | 63.82 | 64.61 | 1,471,733 | +0.43(+0.67%) |
Feb 04, 2019 | 63.69 | 64.43 | 63.25 | 64.19 | 1,465,541 | +0.20(+0.31%) |