Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.01 | 68.08 | 67.10 | 67.45 | 6,127,790 | -0.33(-0.49%) |
Apr 29, 2019 | 68.33 | 68.38 | 67.06 | 67.79 | 10,440,670 | +0.59(+0.88%) |
Apr 26, 2019 | 67.19 | 68.27 | 65.11 | 67.19 | 14,177,830 | -4.03(-5.65%) |
Apr 25, 2019 | 72.13 | 72.13 | 71.14 | 71.22 | 4,357,535 | -0.99(-1.38%) |
Apr 24, 2019 | 71.16 | 72.61 | 71.16 | 72.21 | 3,052,943 | +0.63(+0.88%) |
Apr 23, 2019 | 71.13 | 71.67 | 69.95 | 71.58 | 7,160,214 | +0.12(+0.17%) |
Apr 22, 2019 | 72.46 | 72.88 | 71.38 | 71.46 | 3,823,455 | -1.08(-1.49%) |
Apr 18, 2019 | 72.11 | 72.73 | 71.83 | 72.54 | 3,630,193 | +0.51(+0.70%) |
Apr 17, 2019 | 71.79 | 72.66 | 71.71 | 72.04 | 3,494,816 | +0.62(+0.87%) |
Apr 16, 2019 | 71.78 | 71.85 | 71.14 | 71.42 | 3,057,153 | -0.01(-0.01%) |
Apr 15, 2019 | 70.43 | 71.56 | 70.30 | 71.43 | 3,794,760 | +1.09(+1.55%) |
Apr 12, 2019 | 70.57 | 71.01 | 70.09 | 70.34 | 4,036,839 | +0.24(+0.35%) |
Apr 11, 2019 | 70.31 | 70.64 | 69.82 | 70.09 | 3,016,126 | -0.26(-0.37%) |
Apr 10, 2019 | 70.51 | 70.93 | 69.91 | 70.36 | 2,599,894 | +0.08(+0.11%) |
Apr 09, 2019 | 70.73 | 70.90 | 70.02 | 70.28 | 5,582,336 | -1.11(-1.55%) |
Apr 08, 2019 | 70.49 | 71.64 | 70.45 | 71.38 | 5,289,944 | +0.86(+1.22%) |
Apr 05, 2019 | 70.63 | 71.07 | 70.22 | 70.52 | 4,860,229 | -0.38(-0.54%) |
Apr 04, 2019 | 68.99 | 71.06 | 68.97 | 70.90 | 5,045,500 | +1.80(+2.61%) |
Apr 03, 2019 | 69.48 | 69.58 | 69.00 | 69.10 | 3,732,313 | -0.13(-0.19%) |
Apr 02, 2019 | 69.35 | 69.93 | 69.14 | 69.23 | 3,338,963 | -0.44(-0.64%) |
Apr 01, 2019 | 70.23 | 70.23 | 69.09 | 69.68 | 5,433,276 | -0.25(-0.36%) |
Mar 29, 2019 | 70.35 | 70.37 | 69.57 | 69.93 | 4,460,815 | -0.05(-0.07%) |
Mar 28, 2019 | 69.78 | 71.06 | 69.59 | 69.98 | 6,191,049 | +0.44(+0.63%) |
Mar 27, 2019 | 69.42 | 70.26 | 69.31 | 69.55 | 4,142,625 | +0.16(+0.23%) |
Mar 26, 2019 | 68.97 | 69.73 | 68.87 | 69.39 | 4,010,032 | +0.97(+1.41%) |
Mar 25, 2019 | 68.23 | 69.07 | 68.00 | 68.42 | 3,341,532 | +0.18(+0.27%) |
Mar 22, 2019 | 68.96 | 69.34 | 68.18 | 68.24 | 3,643,507 | -1.02(-1.47%) |
Mar 21, 2019 | 68.13 | 69.64 | 68.13 | 69.26 | 6,108,458 | +1.70(+2.51%) |
Mar 20, 2019 | 68.33 | 68.35 | 67.44 | 67.56 | 4,964,294 | -0.80(-1.17%) |
Mar 19, 2019 | 68.25 | 68.63 | 67.97 | 68.36 | 4,811,303 | +0.51(+0.74%) |
Mar 18, 2019 | 67.02 | 67.97 | 67.02 | 67.86 | 4,503,404 | +1.06(+1.59%) |
Mar 15, 2019 | 66.85 | 66.98 | 66.28 | 66.79 | 6,053,422 | +0.15(+0.22%) |
Mar 14, 2019 | 66.79 | 66.91 | 66.26 | 66.64 | 4,337,844 | -0.55(-0.82%) |
Mar 13, 2019 | 66.44 | 67.41 | 66.37 | 67.19 | 4,357,512 | +0.82(+1.23%) |
Mar 12, 2019 | 66.60 | 66.65 | 66.02 | 66.37 | 4,184,885 | -0.08(-0.12%) |
Mar 11, 2019 | 66.06 | 66.48 | 65.73 | 66.45 | 3,942,817 | +0.40(+0.61%) |
Mar 08, 2019 | 66.11 | 66.17 | 65.16 | 66.05 | 5,258,840 | -0.31(-0.47%) |
Mar 07, 2019 | 66.50 | 67.08 | 65.80 | 66.37 | 6,447,555 | -0.64(-0.95%) |
Mar 06, 2019 | 66.93 | 67.47 | 66.33 | 67.00 | 9,006,908 | +0.78(+1.18%) |
Mar 05, 2019 | 66.64 | 66.70 | 64.58 | 66.22 | 19,525,064 | +2.90(+4.58%) |
Mar 04, 2019 | 64.00 | 64.45 | 63.12 | 63.32 | 8,445,002 | -0.24(-0.37%) |
Mar 01, 2019 | 64.12 | 64.88 | 62.70 | 63.55 | 7,843,326 | +0.26(+0.41%) |
Feb 28, 2019 | 63.71 | 63.71 | 62.97 | 63.29 | 6,170,017 | -0.33(-0.52%) |
Feb 27, 2019 | 63.00 | 64.02 | 62.99 | 63.62 | 5,927,439 | +0.64(+1.01%) |
Feb 26, 2019 | 63.53 | 63.79 | 62.48 | 62.98 | 6,163,719 | -0.71(-1.11%) |
Feb 25, 2019 | 63.45 | 64.12 | 63.26 | 63.69 | 8,931,715 | +0.74(+1.18%) |
Feb 22, 2019 | 62.91 | 63.29 | 62.56 | 62.95 | 3,609,534 | +0.19(+0.31%) |
Feb 21, 2019 | 63.39 | 63.58 | 62.45 | 62.76 | 4,573,747 | -0.59(-0.94%) |
Feb 20, 2019 | 63.98 | 64.15 | 63.16 | 63.35 | 5,744,347 | -0.51(-0.80%) |
Feb 19, 2019 | 63.54 | 64.22 | 62.75 | 63.86 | 7,881,783 | +0.96(+1.52%) |
Feb 15, 2019 | 62.66 | 63.37 | 62.38 | 62.91 | 4,441,534 | +0.57(+0.91%) |
Feb 14, 2019 | 61.95 | 63.04 | 61.41 | 62.34 | 5,339,141 | -0.34(-0.54%) |
Feb 13, 2019 | 60.98 | 62.84 | 60.43 | 62.67 | 8,321,836 | +1.87(+3.07%) |
Feb 12, 2019 | 61.06 | 61.47 | 60.68 | 60.81 | 5,216,934 | +0.22(+0.37%) |
Feb 11, 2019 | 61.13 | 61.14 | 59.65 | 60.58 | 7,712,836 | -0.63(-1.03%) |
Feb 08, 2019 | 61.92 | 62.34 | 61.09 | 61.21 | 4,800,951 | -0.85(-1.36%) |
Feb 07, 2019 | 62.22 | 62.65 | 61.73 | 62.06 | 4,297,687 | -0.56(-0.90%) |
Feb 06, 2019 | 62.72 | 62.82 | 62.07 | 62.62 | 3,936,141 | -0.22(-0.36%) |
Feb 05, 2019 | 62.79 | 63.09 | 62.40 | 62.85 | 4,083,039 | +0.29(+0.46%) |
Feb 04, 2019 | 61.50 | 62.66 | 61.15 | 62.56 | 4,187,769 | +1.10(+1.78%) |