Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.86 | 69.56 | 68.58 | 69.47 | 8,256,828 | +0.69(+1.00%) |
Apr 29, 2019 | 69.13 | 69.46 | 68.49 | 68.78 | 6,067,925 | -0.48(-0.70%) |
Apr 26, 2019 | 68.81 | 69.32 | 67.12 | 69.26 | 14,034,585 | +0.30(+0.44%) |
Apr 25, 2019 | 68.06 | 69.06 | 67.92 | 68.96 | 12,374,905 | +0.64(+0.94%) |
Apr 24, 2019 | 68.01 | 68.75 | 67.88 | 68.31 | 10,452,114 | +0.36(+0.53%) |
Apr 23, 2019 | 67.50 | 68.02 | 67.44 | 67.95 | 5,897,706 | +0.53(+0.78%) |
Apr 22, 2019 | 67.70 | 68.02 | 67.26 | 67.43 | 5,460,554 | -0.59(-0.87%) |
Apr 18, 2019 | 67.50 | 68.20 | 67.26 | 68.02 | 7,389,113 | +0.84(+1.25%) |
Apr 17, 2019 | 67.61 | 67.93 | 66.89 | 67.18 | 9,506,016 | -0.52(-0.77%) |
Apr 16, 2019 | 68.39 | 68.46 | 67.39 | 67.69 | 9,322,857 | -0.41(-0.60%) |
Apr 15, 2019 | 68.56 | 68.59 | 68.03 | 68.11 | 8,534,816 | -0.44(-0.64%) |
Apr 12, 2019 | 68.05 | 68.81 | 68.03 | 68.54 | 5,809,015 | +0.70(+1.03%) |
Apr 11, 2019 | 67.74 | 68.03 | 67.65 | 67.85 | 6,757,221 | +0.35(+0.52%) |
Apr 10, 2019 | 67.26 | 67.80 | 67.26 | 67.50 | 6,783,654 | +0.32(+0.48%) |
Apr 09, 2019 | 66.95 | 67.27 | 66.89 | 67.18 | 5,484,675 | -0.07(-0.11%) |
Apr 08, 2019 | 66.59 | 67.34 | 66.59 | 67.25 | 5,748,329 | +0.15(+0.23%) |
Apr 05, 2019 | 66.49 | 67.14 | 66.49 | 67.10 | 5,978,543 | +0.61(+0.91%) |
Apr 04, 2019 | 66.62 | 66.77 | 66.16 | 66.49 | 6,094,350 | +0.02(+0.03%) |
Apr 03, 2019 | 66.68 | 66.87 | 66.06 | 66.47 | 7,554,507 | +0.05(+0.08%) |
Apr 02, 2019 | 66.18 | 66.58 | 66.03 | 66.42 | 6,173,834 | +0.28(+0.42%) |
Apr 01, 2019 | 66.85 | 67.01 | 65.93 | 66.14 | 9,221,020 | -0.34(-0.51%) |
Mar 29, 2019 | 66.18 | 66.60 | 65.75 | 66.48 | 10,175,477 | +0.34(+0.51%) |
Mar 28, 2019 | 65.25 | 66.16 | 65.18 | 66.14 | 7,500,999 | +1.09(+1.68%) |
Mar 27, 2019 | 65.23 | 65.51 | 64.94 | 65.05 | 8,563,890 | -0.20(-0.30%) |
Mar 26, 2019 | 65.03 | 65.45 | 64.68 | 65.24 | 8,525,637 | +0.59(+0.91%) |
Mar 25, 2019 | 64.39 | 64.82 | 64.14 | 64.65 | 7,217,060 | +0.30(+0.47%) |
Mar 22, 2019 | 64.43 | 64.75 | 64.11 | 64.35 | 8,971,449 | -0.27(-0.42%) |
Mar 21, 2019 | 63.78 | 64.77 | 63.78 | 64.62 | 8,995,585 | +0.56(+0.88%) |
Mar 20, 2019 | 64.21 | 64.74 | 63.80 | 64.06 | 10,636,181 | +0.22(+0.35%) |
Mar 19, 2019 | 63.45 | 64.12 | 63.38 | 63.83 | 8,734,374 | +0.48(+0.76%) |
Mar 18, 2019 | 63.29 | 63.60 | 62.99 | 63.35 | 6,312,352 | +0.15(+0.24%) |
Mar 15, 2019 | 63.31 | 63.68 | 63.08 | 63.20 | 14,645,602 | -0.06(-0.10%) |
Mar 14, 2019 | 62.77 | 63.39 | 62.77 | 63.26 | 10,342,225 | +0.57(+0.91%) |
Mar 13, 2019 | 62.68 | 63.40 | 62.58 | 62.69 | 15,430,306 | +0.04(+0.07%) |
Mar 12, 2019 | 62.36 | 63.12 | 62.32 | 62.64 | 14,259,590 | +0.33(+0.53%) |
Mar 11, 2019 | 62.04 | 62.60 | 61.83 | 62.31 | 12,879,288 | +0.29(+0.46%) |
Mar 08, 2019 | 62.73 | 62.84 | 61.73 | 62.02 | 13,825,918 | -1.12(-1.77%) |
Mar 07, 2019 | 63.67 | 63.81 | 63.01 | 63.14 | 8,738,499 | -0.59(-0.93%) |
Mar 06, 2019 | 64.22 | 64.55 | 63.63 | 63.73 | 8,572,078 | -0.28(-0.43%) |
Mar 05, 2019 | 63.66 | 64.29 | 63.55 | 64.01 | 11,734,723 | +0.56(+0.89%) |
Mar 04, 2019 | 63.48 | 63.80 | 62.93 | 63.45 | 10,308,292 | +0.09(+0.14%) |
Mar 01, 2019 | 63.16 | 63.59 | 63.00 | 63.36 | 9,021,770 | +0.53(+0.84%) |
Feb 28, 2019 | 62.72 | 63.04 | 62.40 | 62.83 | 20,310,110 | +0.10(+0.16%) |
Feb 27, 2019 | 63.34 | 63.61 | 62.53 | 62.73 | 14,844,055 | -0.89(-1.39%) |
Feb 26, 2019 | 63.49 | 63.89 | 63.42 | 63.62 | 13,605,426 | +0.08(+0.13%) |
Feb 25, 2019 | 64.30 | 64.45 | 63.47 | 63.54 | 9,672,792 | -0.22(-0.35%) |
Feb 22, 2019 | 63.28 | 63.84 | 63.27 | 63.76 | 12,649,399 | +0.54(+0.85%) |
Feb 21, 2019 | 62.72 | 63.43 | 62.72 | 63.22 | 12,226,475 | +0.28(+0.44%) |
Feb 20, 2019 | 62.80 | 63.13 | 62.64 | 62.95 | 10,815,505 | +0.17(+0.27%) |
Feb 19, 2019 | 63.01 | 63.13 | 62.40 | 62.78 | 10,296,521 | -0.46(-0.72%) |
Feb 15, 2019 | 63.63 | 63.82 | 62.77 | 63.23 | 15,571,184 | -0.12(-0.18%) |
Feb 14, 2019 | 62.71 | 63.97 | 62.57 | 63.35 | 10,555,242 | +0.30(+0.47%) |
Feb 13, 2019 | 62.43 | 63.13 | 62.42 | 63.05 | 11,477,838 | +0.68(+1.09%) |
Feb 12, 2019 | 62.81 | 63.01 | 62.34 | 62.37 | 9,892,826 | -0.21(-0.34%) |
Feb 11, 2019 | 62.60 | 63.01 | 62.46 | 62.59 | 10,321,184 | +0.21(+0.34%) |
Feb 08, 2019 | 61.50 | 62.44 | 61.35 | 62.37 | 9,910,114 | +0.55(+0.88%) |
Feb 07, 2019 | 61.35 | 61.89 | 61.24 | 61.83 | 11,303,531 | +0.26(+0.42%) |
Feb 06, 2019 | 61.91 | 62.05 | 61.26 | 61.57 | 11,499,464 | -0.12(-0.19%) |
Feb 05, 2019 | 60.28 | 61.75 | 60.17 | 61.69 | 14,366,975 | +1.57(+2.60%) |
Feb 04, 2019 | 60.52 | 60.59 | 59.67 | 60.12 | 15,228,492 | -0.47(-0.78%) |