Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.08 | 67.14 | 67.04 | 67.06 | 14,479,070 | +0.01(+0.01%) |
Apr 29, 2019 | 67.07 | 67.11 | 67.05 | 67.05 | 9,854,770 | -0.03(-0.05%) |
Apr 26, 2019 | 66.99 | 67.09 | 66.99 | 67.08 | 15,476,205 | +0.17(+0.25%) |
Apr 25, 2019 | 66.87 | 66.96 | 66.77 | 66.91 | 18,628,902 | +0.03(+0.05%) |
Apr 24, 2019 | 66.99 | 66.99 | 66.87 | 66.88 | 15,478,276 | -0.09(-0.14%) |
Apr 23, 2019 | 66.83 | 67.01 | 66.79 | 66.97 | 19,568,970 | +0.23(+0.35%) |
Apr 22, 2019 | 66.81 | 66.84 | 66.74 | 66.74 | 31,882,024 | -0.12(-0.17%) |
Apr 18, 2019 | 66.94 | 66.94 | 66.78 | 66.86 | 19,830,136 | +0.03(+0.05%) |
Apr 17, 2019 | 67.06 | 67.06 | 66.82 | 66.83 | 15,322,441 | -0.16(-0.24%) |
Apr 16, 2019 | 67.07 | 67.08 | 66.97 | 66.99 | 14,966,237 | -0.04(-0.06%) |
Apr 15, 2019 | 67.07 | 67.07 | 66.97 | 67.03 | 18,072,812 | -0.05(-0.07%) |
Apr 12, 2019 | 67.05 | 67.11 | 66.94 | 67.07 | 22,613,912 | +0.10(+0.15%) |
Apr 11, 2019 | 66.87 | 67.00 | 66.84 | 66.97 | 27,195,086 | +0.10(+0.15%) |
Apr 10, 2019 | 66.67 | 66.87 | 66.67 | 66.87 | 21,737,842 | +0.29(+0.44%) |
Apr 09, 2019 | 66.59 | 66.66 | 66.54 | 66.58 | 24,786,784 | -0.05(-0.07%) |
Apr 08, 2019 | 66.63 | 66.65 | 66.57 | 66.63 | 14,873,173 | -0.04(-0.06%) |
Apr 05, 2019 | 66.61 | 66.72 | 66.60 | 66.67 | 18,444,728 | +0.12(+0.19%) |
Apr 04, 2019 | 66.45 | 66.55 | 66.43 | 66.54 | 18,715,622 | +0.10(+0.15%) |
Apr 03, 2019 | 66.49 | 66.57 | 66.41 | 66.44 | 17,821,968 | +0.02(+0.03%) |
Apr 02, 2019 | 66.40 | 66.44 | 66.29 | 66.42 | 19,614,682 | +0.03(+0.05%) |
Apr 01, 2019 | 66.50 | 66.55 | 66.37 | 66.39 | 27,684,668 | -0.02(-0.02%) |
Mar 29, 2019 | 66.29 | 66.45 | 66.27 | 66.40 | 29,115,112 | +0.17(+0.26%) |
Mar 28, 2019 | 66.11 | 66.24 | 66.07 | 66.24 | 25,661,510 | +0.13(+0.20%) |
Mar 27, 2019 | 66.10 | 66.23 | 65.95 | 66.11 | 21,755,000 | +0.05(+0.07%) |
Mar 26, 2019 | 66.01 | 66.16 | 65.96 | 66.06 | 24,432,270 | +0.16(+0.24%) |
Mar 25, 2019 | 65.87 | 65.97 | 65.77 | 65.90 | 30,720,952 | -0.02(-0.04%) |
Mar 22, 2019 | 66.06 | 66.08 | 65.85 | 65.92 | 35,198,204 | -0.24(-0.36%) |
Mar 21, 2019 | 66.09 | 66.24 | 66.07 | 66.16 | 21,356,464 | -0.02(-0.02%) |
Mar 20, 2019 | 65.90 | 66.27 | 65.77 | 66.17 | 40,607,132 | +0.28(+0.43%) |
Mar 19, 2019 | 65.90 | 66.01 | 65.85 | 65.89 | 18,317,838 | +0.04(+0.06%) |
Mar 18, 2019 | 65.88 | 65.91 | 65.79 | 65.85 | 13,671,374 | -0.02(-0.03%) |
Mar 15, 2019 | 65.86 | 65.95 | 65.85 | 65.87 | 28,355,166 | +0.06(+0.09%) |
Mar 14, 2019 | 65.83 | 65.91 | 65.80 | 65.81 | 16,072,034 | -0.05(-0.07%) |
Mar 13, 2019 | 65.72 | 65.87 | 65.71 | 65.86 | 31,935,516 | +0.18(+0.27%) |
Mar 12, 2019 | 65.51 | 65.72 | 65.50 | 65.68 | 26,278,514 | +0.12(+0.18%) |
Mar 11, 2019 | 65.33 | 65.58 | 65.31 | 65.57 | 23,337,994 | +0.22(+0.33%) |
Mar 08, 2019 | 65.26 | 65.37 | 65.13 | 65.35 | 27,402,106 | -0.11(-0.16%) |
Mar 07, 2019 | 65.53 | 65.54 | 65.34 | 65.46 | 36,592,416 | -0.05(-0.07%) |
Mar 06, 2019 | 65.58 | 65.60 | 65.48 | 65.51 | 21,836,854 | -0.11(-0.16%) |
Mar 05, 2019 | 65.64 | 65.65 | 65.55 | 65.61 | 18,308,674 | -0.03(-0.05%) |
Mar 04, 2019 | 65.82 | 65.85 | 65.53 | 65.64 | 20,879,514 | -0.10(-0.15%) |
Mar 01, 2019 | 65.70 | 65.78 | 65.66 | 65.74 | 34,449,196 | +0.19(+0.28%) |
Feb 28, 2019 | 65.58 | 65.62 | 65.52 | 65.56 | 27,625,596 | -0.04(-0.06%) |
Feb 27, 2019 | 65.60 | 65.64 | 65.54 | 65.60 | 19,383,090 | +0.02(+0.03%) |
Feb 26, 2019 | 65.54 | 65.65 | 65.50 | 65.57 | 20,944,320 | +0.08(+0.13%) |
Feb 25, 2019 | 65.53 | 65.62 | 65.46 | 65.49 | 17,917,122 | +0.05(+0.08%) |
Feb 22, 2019 | 65.38 | 65.50 | 65.36 | 65.44 | 16,127,836 | +0.13(+0.20%) |
Feb 21, 2019 | 65.33 | 65.39 | 65.25 | 65.31 | 20,247,456 | -0.06(-0.09%) |
Feb 20, 2019 | 65.34 | 65.41 | 65.24 | 65.37 | 12,982,798 | +0.05(+0.08%) |
Feb 19, 2019 | 65.21 | 65.35 | 65.18 | 65.31 | 14,803,487 | +0.02(+0.04%) |
Feb 15, 2019 | 65.20 | 65.34 | 65.20 | 65.29 | 31,459,888 | +0.21(+0.32%) |
Feb 14, 2019 | 64.97 | 65.15 | 64.88 | 65.08 | 25,383,798 | +0.01(+0.01%) |
Feb 13, 2019 | 65.21 | 65.22 | 65.02 | 65.08 | 32,815,536 | -0.09(-0.14%) |
Feb 12, 2019 | 65.05 | 65.19 | 65.04 | 65.17 | 26,387,454 | +0.31(+0.48%) |
Feb 11, 2019 | 64.81 | 64.89 | 64.76 | 64.86 | 13,147,748 | +0.03(+0.05%) |
Feb 08, 2019 | 64.76 | 64.84 | 64.66 | 64.82 | 21,880,134 | -0.02(-0.02%) |
Feb 07, 2019 | 64.86 | 64.91 | 64.72 | 64.84 | 35,472,064 | -0.22(-0.34%) |
Feb 06, 2019 | 65.07 | 65.15 | 65.00 | 65.06 | 33,925,176 | -0.06(-0.09%) |
Feb 05, 2019 | 64.94 | 65.19 | 64.93 | 65.12 | 43,410,068 | +0.23(+0.35%) |
Feb 04, 2019 | 64.75 | 64.93 | 64.69 | 64.89 | 20,886,604 | +0.15(+0.24%) |