Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.74 | 67.92 | 67.45 | 67.87 | 1,614,862 | +0.06(+0.09%) |
Apr 29, 2019 | 67.68 | 67.92 | 67.65 | 67.81 | 1,662,304 | +0.16(+0.24%) |
Apr 26, 2019 | 67.42 | 67.66 | 67.27 | 67.64 | 1,645,891 | +0.25(+0.38%) |
Apr 25, 2019 | 67.33 | 67.46 | 67.07 | 67.39 | 3,199,071 | -0.02(-0.03%) |
Apr 24, 2019 | 67.61 | 67.63 | 67.36 | 67.41 | 3,326,276 | -0.37(-0.55%) |
Apr 23, 2019 | 67.41 | 67.82 | 67.33 | 67.78 | 754,049 | +0.36(+0.54%) |
Apr 22, 2019 | 67.16 | 67.41 | 67.16 | 67.41 | 1,414,477 | -0.01(-0.01%) |
Apr 18, 2019 | 67.40 | 67.49 | 67.17 | 67.42 | 2,972,500 | +0.02(+0.03%) |
Apr 17, 2019 | 67.70 | 67.72 | 67.29 | 67.41 | 2,491,875 | +0.03(+0.04%) |
Apr 16, 2019 | 67.53 | 67.55 | 67.30 | 67.38 | 1,799,837 | +0.07(+0.11%) |
Apr 15, 2019 | 67.39 | 67.39 | 67.11 | 67.31 | 1,674,223 | -0.03(-0.04%) |
Apr 12, 2019 | 67.31 | 67.43 | 67.21 | 67.33 | 1,605,541 | +0.47(+0.71%) |
Apr 11, 2019 | 67.01 | 67.03 | 66.77 | 66.86 | 1,382,668 | -0.21(-0.31%) |
Apr 10, 2019 | 66.90 | 67.07 | 66.81 | 67.07 | 1,729,448 | +0.28(+0.42%) |
Apr 09, 2019 | 66.95 | 66.95 | 66.70 | 66.79 | 1,286,601 | -0.35(-0.53%) |
Apr 08, 2019 | 67.00 | 67.14 | 66.83 | 67.14 | 1,106,745 | +0.08(+0.12%) |
Apr 05, 2019 | 66.91 | 67.08 | 66.84 | 67.06 | 1,169,715 | +0.25(+0.38%) |
Apr 04, 2019 | 66.67 | 66.82 | 66.58 | 66.81 | 2,188,981 | +0.10(+0.15%) |
Apr 03, 2019 | 66.77 | 66.98 | 66.56 | 66.71 | 3,491,314 | +0.31(+0.47%) |
Apr 02, 2019 | 66.42 | 66.45 | 66.19 | 66.40 | 2,077,662 | -0.03(-0.04%) |
Apr 01, 2019 | 66.18 | 66.46 | 66.11 | 66.42 | 2,820,364 | +0.80(+1.22%) |
Mar 29, 2019 | 65.59 | 65.63 | 65.28 | 65.62 | 3,524,539 | +0.41(+0.63%) |
Mar 28, 2019 | 65.07 | 65.27 | 64.85 | 65.21 | 2,064,916 | +0.19(+0.29%) |
Mar 27, 2019 | 65.32 | 65.43 | 64.66 | 65.02 | 2,647,249 | -0.30(-0.46%) |
Mar 26, 2019 | 65.30 | 65.55 | 65.04 | 65.32 | 2,235,373 | +0.45(+0.69%) |
Mar 25, 2019 | 64.83 | 65.09 | 64.60 | 64.88 | 4,407,106 | -0.01(-0.01%) |
Mar 22, 2019 | 65.70 | 65.80 | 64.88 | 64.89 | 4,633,674 | -1.37(-2.07%) |
Mar 21, 2019 | 65.56 | 66.29 | 65.52 | 66.26 | 2,389,392 | +0.46(+0.71%) |
Mar 20, 2019 | 65.81 | 66.24 | 65.44 | 65.80 | 4,468,003 | -0.16(-0.25%) |
Mar 19, 2019 | 66.14 | 66.29 | 65.75 | 65.96 | 5,472,888 | +0.05(+0.08%) |
Mar 18, 2019 | 65.63 | 65.91 | 65.60 | 65.91 | 1,530,393 | +0.36(+0.56%) |
Mar 15, 2019 | 65.31 | 65.66 | 65.29 | 65.54 | 3,386,227 | +0.53(+0.81%) |
Mar 14, 2019 | 65.05 | 65.13 | 64.91 | 65.01 | 1,719,805 | -0.06(-0.10%) |
Mar 13, 2019 | 64.90 | 65.23 | 64.86 | 65.08 | 3,673,542 | +0.37(+0.58%) |
Mar 12, 2019 | 64.58 | 64.78 | 64.55 | 64.70 | 7,443,915 | +0.25(+0.38%) |
Mar 11, 2019 | 63.81 | 64.50 | 63.81 | 64.46 | 1,798,369 | +0.85(+1.33%) |
Mar 08, 2019 | 63.28 | 63.65 | 63.21 | 63.61 | 3,325,646 | -0.16(-0.26%) |
Mar 07, 2019 | 64.31 | 64.31 | 63.63 | 63.78 | 4,036,399 | -0.67(-1.04%) |
Mar 06, 2019 | 64.84 | 64.84 | 64.42 | 64.45 | 3,226,644 | -0.32(-0.49%) |
Mar 05, 2019 | 64.81 | 64.93 | 64.62 | 64.77 | 2,816,293 | +0.01(+0.01%) |
Mar 04, 2019 | 65.20 | 65.22 | 64.28 | 64.76 | 4,043,695 | -0.19(-0.29%) |
Mar 01, 2019 | 65.02 | 65.10 | 64.69 | 64.95 | 4,602,999 | +0.35(+0.54%) |
Feb 28, 2019 | 64.73 | 64.81 | 64.54 | 64.60 | 7,710,226 | -0.23(-0.35%) |
Feb 27, 2019 | 64.84 | 64.96 | 64.57 | 64.83 | 2,151,365 | -0.14(-0.21%) |
Feb 26, 2019 | 64.84 | 65.16 | 64.83 | 64.97 | 2,186,029 | +0.05(+0.07%) |
Feb 25, 2019 | 65.15 | 65.26 | 64.91 | 64.92 | 2,154,630 | +0.16(+0.25%) |
Feb 22, 2019 | 64.58 | 64.82 | 64.51 | 64.76 | 1,613,237 | +0.39(+0.61%) |
Feb 21, 2019 | 64.47 | 64.47 | 64.14 | 64.37 | 2,240,410 | -0.15(-0.24%) |
Feb 20, 2019 | 64.39 | 64.70 | 64.36 | 64.52 | 1,968,309 | +0.17(+0.27%) |
Feb 19, 2019 | 63.97 | 64.48 | 63.94 | 64.35 | 1,032,352 | +0.22(+0.34%) |
Feb 15, 2019 | 63.91 | 64.13 | 63.84 | 64.13 | 2,729,629 | +0.65(+1.03%) |
Feb 14, 2019 | 63.34 | 63.73 | 63.18 | 63.48 | 6,198,017 | -0.04(-0.06%) |
Feb 13, 2019 | 63.63 | 63.81 | 63.50 | 63.51 | 2,589,956 | +0.04(+0.06%) |
Feb 12, 2019 | 63.17 | 63.55 | 63.17 | 63.48 | 2,354,734 | +0.77(+1.23%) |
Feb 11, 2019 | 62.87 | 62.92 | 62.59 | 62.70 | 2,554,206 | -0.08(-0.13%) |
Feb 08, 2019 | 62.52 | 62.79 | 62.24 | 62.79 | 4,388,055 | -0.02(-0.03%) |
Feb 07, 2019 | 63.12 | 63.17 | 62.48 | 62.80 | 3,372,091 | -0.66(-1.05%) |
Feb 06, 2019 | 63.64 | 63.69 | 63.39 | 63.47 | 4,966,958 | -0.25(-0.39%) |
Feb 05, 2019 | 63.54 | 63.77 | 63.49 | 63.71 | 4,887,188 | +0.37(+0.59%) |
Feb 04, 2019 | 62.96 | 63.34 | 62.79 | 63.34 | 2,575,917 | +0.36(+0.58%) |