Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.46 | 70.15 | 69.03 | 70.01 | 3,136,551 | +0.72(+1.05%) |
Apr 29, 2019 | 69.90 | 69.90 | 68.79 | 69.28 | 2,604,396 | -0.61(-0.88%) |
Apr 26, 2019 | 69.88 | 70.15 | 68.69 | 69.90 | 2,624,433 | -0.06(-0.09%) |
Apr 25, 2019 | 68.75 | 70.12 | 67.94 | 69.96 | 6,684,134 | -0.03(-0.04%) |
Apr 24, 2019 | 69.90 | 70.66 | 69.71 | 69.99 | 4,788,589 | -0.06(-0.08%) |
Apr 23, 2019 | 69.45 | 70.53 | 69.11 | 70.04 | 3,718,441 | +1.00(+1.45%) |
Apr 22, 2019 | 67.97 | 69.31 | 67.92 | 69.04 | 3,363,794 | +0.84(+1.24%) |
Apr 18, 2019 | 68.44 | 68.69 | 67.33 | 68.20 | 4,418,704 | -0.06(-0.08%) |
Apr 17, 2019 | 71.27 | 71.28 | 67.88 | 68.26 | 6,053,239 | -2.96(-4.16%) |
Apr 16, 2019 | 73.40 | 73.64 | 71.04 | 71.22 | 2,598,662 | -1.83(-2.50%) |
Apr 15, 2019 | 73.02 | 73.36 | 72.69 | 73.04 | 2,012,264 | +0.27(+0.37%) |
Apr 12, 2019 | 73.42 | 73.51 | 72.53 | 72.78 | 2,426,183 | -0.47(-0.64%) |
Apr 11, 2019 | 73.82 | 73.82 | 72.78 | 73.25 | 2,081,243 | -0.30(-0.41%) |
Apr 10, 2019 | 73.41 | 73.92 | 73.37 | 73.55 | 1,969,735 | +0.08(+0.11%) |
Apr 09, 2019 | 72.92 | 73.88 | 72.87 | 73.47 | 2,143,352 | +0.38(+0.51%) |
Apr 08, 2019 | 73.22 | 73.60 | 72.48 | 73.09 | 3,964,816 | -0.93(-1.25%) |
Apr 05, 2019 | 73.88 | 74.27 | 73.49 | 74.02 | 2,247,116 | +0.11(+0.15%) |
Apr 04, 2019 | 73.93 | 74.16 | 73.45 | 73.91 | 2,448,653 | -0.29(-0.40%) |
Apr 03, 2019 | 75.12 | 75.19 | 73.95 | 74.20 | 4,653,522 | -0.61(-0.82%) |
Apr 02, 2019 | 75.10 | 75.10 | 74.20 | 74.82 | 2,629,052 | -0.21(-0.28%) |
Apr 01, 2019 | 75.14 | 75.47 | 74.30 | 75.03 | 3,990,373 | +0.42(+0.57%) |
Mar 29, 2019 | 73.40 | 74.71 | 73.39 | 74.60 | 4,445,297 | +1.49(+2.03%) |
Mar 28, 2019 | 72.75 | 73.26 | 72.39 | 73.12 | 3,455,040 | +0.55(+0.76%) |
Mar 27, 2019 | 72.24 | 72.80 | 71.62 | 72.57 | 4,427,839 | +0.27(+0.37%) |
Mar 26, 2019 | 71.72 | 72.44 | 71.51 | 72.30 | 3,892,482 | +1.07(+1.51%) |
Mar 25, 2019 | 70.90 | 71.61 | 70.75 | 71.23 | 2,235,213 | +0.36(+0.51%) |
Mar 22, 2019 | 71.66 | 72.04 | 70.81 | 70.87 | 3,435,413 | -1.11(-1.54%) |
Mar 21, 2019 | 70.57 | 71.99 | 70.57 | 71.98 | 2,305,109 | +1.17(+1.65%) |
Mar 20, 2019 | 71.27 | 71.33 | 70.53 | 70.82 | 2,974,058 | -0.38(-0.53%) |
Mar 19, 2019 | 70.79 | 71.33 | 70.47 | 71.19 | 2,249,492 | +0.59(+0.83%) |
Mar 18, 2019 | 70.78 | 70.78 | 70.19 | 70.60 | 2,029,550 | +0.01(+0.01%) |
Mar 15, 2019 | 70.00 | 70.77 | 70.00 | 70.59 | 5,495,615 | +0.39(+0.56%) |
Mar 14, 2019 | 69.99 | 70.27 | 69.42 | 70.20 | 2,172,340 | +0.12(+0.17%) |
Mar 13, 2019 | 69.66 | 70.33 | 69.40 | 70.08 | 2,708,860 | +0.64(+0.92%) |
Mar 12, 2019 | 69.14 | 69.47 | 68.83 | 69.44 | 3,901,101 | +0.51(+0.75%) |
Mar 11, 2019 | 68.39 | 68.94 | 68.26 | 68.92 | 2,196,979 | +0.91(+1.34%) |
Mar 08, 2019 | 68.20 | 68.43 | 67.35 | 68.02 | 3,071,720 | -0.54(-0.79%) |
Mar 07, 2019 | 68.52 | 68.78 | 68.26 | 68.56 | 3,179,095 | -0.01(-0.01%) |
Mar 06, 2019 | 69.63 | 69.71 | 68.31 | 68.57 | 2,596,302 | -0.90(-1.29%) |
Mar 05, 2019 | 69.16 | 69.61 | 68.96 | 69.47 | 2,356,924 | +0.22(+0.32%) |
Mar 04, 2019 | 69.90 | 69.96 | 68.55 | 69.25 | 4,058,593 | -0.34(-0.49%) |
Mar 01, 2019 | 68.96 | 69.82 | 68.92 | 69.59 | 2,638,056 | +1.02(+1.49%) |
Feb 28, 2019 | 68.56 | 68.81 | 68.32 | 68.57 | 3,678,414 | -0.14(-0.20%) |
Feb 27, 2019 | 68.23 | 69.23 | 68.23 | 68.70 | 3,275,635 | +0.15(+0.21%) |
Feb 26, 2019 | 68.38 | 68.66 | 68.13 | 68.56 | 3,660,879 | +0.11(+0.16%) |
Feb 25, 2019 | 68.61 | 69.31 | 68.43 | 68.45 | 3,777,463 | +0.10(+0.15%) |
Feb 22, 2019 | 67.86 | 68.49 | 67.86 | 68.35 | 2,334,438 | +0.59(+0.88%) |
Feb 21, 2019 | 67.76 | 68.08 | 67.55 | 67.75 | 2,609,515 | -0.09(-0.14%) |
Feb 20, 2019 | 67.27 | 67.93 | 67.04 | 67.84 | 3,077,654 | +0.60(+0.90%) |
Feb 19, 2019 | 66.97 | 67.48 | 66.97 | 67.24 | 2,184,736 | +0.04(+0.05%) |
Feb 15, 2019 | 66.82 | 67.29 | 66.73 | 67.20 | 2,592,084 | +0.91(+1.37%) |
Feb 14, 2019 | 66.35 | 66.77 | 66.24 | 66.30 | 2,404,544 | -0.21(-0.32%) |
Feb 13, 2019 | 66.52 | 66.77 | 66.18 | 66.51 | 2,645,389 | +0.17(+0.26%) |
Feb 12, 2019 | 65.96 | 66.40 | 65.83 | 66.33 | 3,779,144 | +0.69(+1.05%) |
Feb 11, 2019 | 65.66 | 65.93 | 65.53 | 65.65 | 1,923,960 | +0.21(+0.32%) |
Feb 08, 2019 | 64.83 | 65.45 | 64.59 | 65.44 | 2,809,303 | +0.36(+0.55%) |
Feb 07, 2019 | 65.36 | 65.58 | 64.68 | 65.08 | 2,408,976 | -0.60(-0.92%) |
Feb 06, 2019 | 65.72 | 66.18 | 65.62 | 65.68 | 2,242,159 | -0.26(-0.39%) |
Feb 05, 2019 | 66.37 | 66.54 | 65.90 | 65.94 | 2,924,788 | -0.48(-0.72%) |
Feb 04, 2019 | 66.15 | 66.52 | 65.71 | 66.42 | 2,836,308 | +0.40(+0.61%) |