Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.40 | 70.09 | 68.97 | 69.95 | 3,138,964 | +0.72(+1.05%) |
Apr 29, 2019 | 69.84 | 69.84 | 68.73 | 69.23 | 2,606,399 | -0.61(-0.88%) |
Apr 26, 2019 | 69.83 | 70.09 | 68.63 | 69.84 | 2,626,451 | -0.06(-0.09%) |
Apr 25, 2019 | 68.70 | 70.06 | 67.89 | 69.91 | 6,689,275 | -0.03(-0.04%) |
Apr 24, 2019 | 69.84 | 70.60 | 69.66 | 69.94 | 4,792,271 | -0.05(-0.08%) |
Apr 23, 2019 | 69.39 | 70.48 | 69.06 | 69.99 | 3,721,301 | +1.00(+1.45%) |
Apr 22, 2019 | 67.92 | 69.26 | 67.87 | 68.99 | 3,366,381 | +0.84(+1.24%) |
Apr 18, 2019 | 68.39 | 68.63 | 67.28 | 68.15 | 4,422,102 | -0.05(-0.08%) |
Apr 17, 2019 | 71.22 | 71.23 | 67.83 | 68.20 | 6,057,895 | -2.96(-4.16%) |
Apr 16, 2019 | 73.35 | 73.58 | 70.98 | 71.16 | 2,600,661 | -1.82(-2.50%) |
Apr 15, 2019 | 72.96 | 73.30 | 72.63 | 72.99 | 2,013,812 | +0.27(+0.37%) |
Apr 12, 2019 | 73.36 | 73.46 | 72.48 | 72.72 | 2,428,049 | -0.47(-0.64%) |
Apr 11, 2019 | 73.76 | 73.76 | 72.72 | 73.19 | 2,082,843 | -0.30(-0.41%) |
Apr 10, 2019 | 73.36 | 73.86 | 73.31 | 73.49 | 1,971,250 | +0.08(+0.11%) |
Apr 09, 2019 | 72.86 | 73.82 | 72.81 | 73.41 | 2,145,000 | +0.38(+0.51%) |
Apr 08, 2019 | 73.16 | 73.55 | 72.43 | 73.03 | 3,967,865 | -0.93(-1.25%) |
Apr 05, 2019 | 73.82 | 74.22 | 73.43 | 73.96 | 2,248,844 | +0.11(+0.15%) |
Apr 04, 2019 | 73.88 | 74.10 | 73.39 | 73.85 | 2,450,537 | -0.29(-0.40%) |
Apr 03, 2019 | 75.06 | 75.13 | 73.90 | 74.14 | 4,657,101 | -0.61(-0.82%) |
Apr 02, 2019 | 75.04 | 75.04 | 74.14 | 74.76 | 2,631,074 | -0.21(-0.28%) |
Apr 01, 2019 | 75.08 | 75.41 | 74.24 | 74.97 | 3,993,442 | +0.42(+0.57%) |
Mar 29, 2019 | 73.35 | 74.65 | 73.33 | 74.55 | 4,448,716 | +1.49(+2.03%) |
Mar 28, 2019 | 72.70 | 73.21 | 72.34 | 73.06 | 3,457,697 | +0.55(+0.76%) |
Mar 27, 2019 | 72.18 | 72.75 | 71.57 | 72.51 | 4,431,244 | +0.27(+0.37%) |
Mar 26, 2019 | 71.67 | 72.38 | 71.46 | 72.25 | 3,895,476 | +1.07(+1.51%) |
Mar 25, 2019 | 70.84 | 71.56 | 70.70 | 71.17 | 2,236,932 | +0.36(+0.50%) |
Mar 22, 2019 | 71.60 | 71.99 | 70.75 | 70.82 | 3,438,055 | -1.11(-1.54%) |
Mar 21, 2019 | 70.51 | 71.93 | 70.51 | 71.92 | 2,306,881 | +1.16(+1.65%) |
Mar 20, 2019 | 71.22 | 71.27 | 70.48 | 70.76 | 2,976,345 | -0.38(-0.53%) |
Mar 19, 2019 | 70.73 | 71.27 | 70.41 | 71.14 | 2,251,222 | +0.59(+0.83%) |
Mar 18, 2019 | 70.72 | 70.72 | 70.14 | 70.55 | 2,031,110 | +0.01(+0.01%) |
Mar 15, 2019 | 69.94 | 70.71 | 69.94 | 70.54 | 5,499,842 | +0.39(+0.56%) |
Mar 14, 2019 | 69.94 | 70.22 | 69.37 | 70.15 | 2,174,011 | +0.12(+0.17%) |
Mar 13, 2019 | 69.61 | 70.28 | 69.35 | 70.03 | 2,710,944 | +0.64(+0.92%) |
Mar 12, 2019 | 69.08 | 69.41 | 68.78 | 69.39 | 3,904,101 | +0.51(+0.75%) |
Mar 11, 2019 | 68.34 | 68.89 | 68.20 | 68.87 | 2,198,669 | +0.91(+1.34%) |
Mar 08, 2019 | 68.15 | 68.38 | 67.30 | 67.96 | 3,074,082 | -0.54(-0.79%) |
Mar 07, 2019 | 68.47 | 68.73 | 68.20 | 68.51 | 3,181,540 | -0.01(-0.01%) |
Mar 06, 2019 | 69.58 | 69.66 | 68.26 | 68.51 | 2,598,299 | -0.90(-1.29%) |
Mar 05, 2019 | 69.11 | 69.56 | 68.91 | 69.41 | 2,358,736 | +0.22(+0.32%) |
Mar 04, 2019 | 69.84 | 69.91 | 68.50 | 69.19 | 4,061,714 | -0.34(-0.49%) |
Mar 01, 2019 | 68.91 | 69.77 | 68.86 | 69.53 | 2,640,085 | +1.02(+1.49%) |
Feb 28, 2019 | 68.51 | 68.76 | 68.27 | 68.51 | 3,681,243 | -0.14(-0.20%) |
Feb 27, 2019 | 68.18 | 69.17 | 68.18 | 68.65 | 3,278,154 | +0.15(+0.21%) |
Feb 26, 2019 | 68.32 | 68.61 | 68.08 | 68.51 | 3,663,695 | +0.11(+0.16%) |
Feb 25, 2019 | 68.56 | 69.26 | 68.38 | 68.40 | 3,780,368 | +0.10(+0.15%) |
Feb 22, 2019 | 67.81 | 68.43 | 67.81 | 68.30 | 2,336,234 | +0.59(+0.88%) |
Feb 21, 2019 | 67.71 | 68.03 | 67.50 | 67.70 | 2,611,522 | -0.09(-0.13%) |
Feb 20, 2019 | 67.22 | 67.87 | 66.99 | 67.79 | 3,080,021 | +0.60(+0.90%) |
Feb 19, 2019 | 66.91 | 67.43 | 66.91 | 67.19 | 2,186,416 | +0.04(+0.05%) |
Feb 15, 2019 | 66.77 | 67.23 | 66.68 | 67.15 | 2,594,078 | +0.91(+1.37%) |
Feb 14, 2019 | 66.30 | 66.72 | 66.19 | 66.25 | 2,406,393 | -0.21(-0.32%) |
Feb 13, 2019 | 66.47 | 66.72 | 66.13 | 66.46 | 2,647,424 | +0.17(+0.26%) |
Feb 12, 2019 | 65.91 | 66.35 | 65.78 | 66.28 | 3,782,050 | +0.69(+1.05%) |
Feb 11, 2019 | 65.61 | 65.88 | 65.48 | 65.60 | 1,925,439 | +0.21(+0.32%) |
Feb 08, 2019 | 64.78 | 65.40 | 64.54 | 65.39 | 2,811,463 | +0.36(+0.55%) |
Feb 07, 2019 | 65.31 | 65.53 | 64.63 | 65.03 | 2,410,828 | -0.60(-0.92%) |
Feb 06, 2019 | 65.67 | 66.13 | 65.57 | 65.63 | 2,243,883 | -0.26(-0.39%) |
Feb 05, 2019 | 66.32 | 66.48 | 65.84 | 65.89 | 2,927,037 | -0.48(-0.72%) |
Feb 04, 2019 | 66.10 | 66.47 | 65.66 | 66.37 | 2,838,490 | +0.40(+0.61%) |