Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,376 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.92 | 76.48 | 1,971,803 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,613 | +0.35(+0.46%) |
Apr 25, 2019 | 75.16 | 75.85 | 74.91 | 75.67 | 1,496,565 | +0.33(+0.43%) |
Apr 24, 2019 | 75.35 | 75.70 | 75.06 | 75.34 | 2,781,148 | -0.06(-0.07%) |
Apr 23, 2019 | 75.52 | 75.68 | 74.89 | 75.40 | 3,013,330 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.45 | 75.37 | 1,575,236 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.37 | 74.72 | 74.77 | 3,134,524 | -0.28(-0.37%) |
Apr 17, 2019 | 74.61 | 75.46 | 74.32 | 75.05 | 3,352,485 | +0.67(+0.91%) |
Apr 16, 2019 | 73.75 | 74.78 | 73.57 | 74.38 | 2,740,817 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.89 | 72.32 | 73.63 | 4,240,671 | +1.27(+1.76%) |
Apr 12, 2019 | 72.81 | 73.15 | 72.09 | 72.36 | 5,885,938 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,343,085 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.83 | 71.95 | 2,111,049 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.26 | 71.74 | 72.07 | 3,334,326 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.69 | 72.09 | 2,654,021 | -0.24(-0.34%) |
Apr 05, 2019 | 72.41 | 72.63 | 72.04 | 72.34 | 2,532,142 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,386 | -0.15(-0.21%) |
Apr 03, 2019 | 72.87 | 72.93 | 72.22 | 72.49 | 2,481,782 | +0.05(+0.06%) |
Apr 02, 2019 | 72.23 | 72.75 | 72.06 | 72.44 | 2,596,110 | +0.35(+0.48%) |
Apr 01, 2019 | 71.73 | 72.18 | 71.62 | 72.09 | 3,175,256 | +0.81(+1.13%) |
Mar 29, 2019 | 70.46 | 71.34 | 70.38 | 71.29 | 4,611,002 | +1.28(+1.83%) |
Mar 28, 2019 | 69.26 | 70.05 | 68.96 | 70.01 | 2,203,774 | +0.85(+1.23%) |
Mar 27, 2019 | 69.19 | 69.53 | 68.91 | 69.15 | 2,177,265 | -0.12(-0.18%) |
Mar 26, 2019 | 69.59 | 69.78 | 68.70 | 69.28 | 2,741,044 | +0.20(+0.28%) |
Mar 25, 2019 | 68.21 | 69.28 | 68.10 | 69.08 | 3,202,603 | +0.95(+1.40%) |
Mar 22, 2019 | 68.37 | 68.58 | 67.85 | 68.12 | 3,083,151 | -0.59(-0.86%) |
Mar 21, 2019 | 68.25 | 69.14 | 68.22 | 68.71 | 2,440,333 | +0.18(+0.26%) |
Mar 20, 2019 | 69.57 | 69.58 | 68.50 | 68.54 | 3,444,460 | -0.98(-1.41%) |
Mar 19, 2019 | 70.24 | 70.34 | 69.31 | 69.52 | 2,552,335 | -0.34(-0.48%) |
Mar 18, 2019 | 70.07 | 70.46 | 69.72 | 69.86 | 3,735,438 | -0.02(-0.03%) |
Mar 15, 2019 | 69.05 | 69.89 | 69.00 | 69.87 | 4,124,717 | +0.69(+1.00%) |
Mar 14, 2019 | 69.02 | 69.38 | 68.73 | 69.18 | 2,094,633 | +0.11(+0.16%) |
Mar 13, 2019 | 68.26 | 69.29 | 68.18 | 69.07 | 3,717,105 | +0.87(+1.27%) |
Mar 12, 2019 | 67.87 | 68.54 | 67.68 | 68.21 | 2,836,145 | +0.53(+0.79%) |
Mar 11, 2019 | 67.97 | 68.25 | 67.40 | 67.67 | 2,832,690 | +0.05(+0.07%) |
Mar 08, 2019 | 68.09 | 68.09 | 67.07 | 67.63 | 3,568,698 | -1.07(-1.56%) |
Mar 07, 2019 | 69.65 | 69.77 | 68.62 | 68.70 | 3,191,723 | -1.16(-1.66%) |
Mar 06, 2019 | 70.50 | 70.62 | 69.70 | 69.86 | 1,775,458 | -0.46(-0.65%) |
Mar 05, 2019 | 71.12 | 71.28 | 70.17 | 70.31 | 2,663,358 | -0.75(-1.05%) |
Mar 04, 2019 | 72.11 | 72.46 | 70.89 | 71.06 | 4,994,572 | -0.94(-1.31%) |
Mar 01, 2019 | 72.31 | 72.91 | 71.90 | 72.00 | 3,274,532 | +0.04(+0.05%) |
Feb 28, 2019 | 71.14 | 72.26 | 71.14 | 71.97 | 4,289,632 | +0.88(+1.23%) |
Feb 27, 2019 | 70.08 | 71.30 | 69.98 | 71.09 | 3,000,692 | +0.85(+1.21%) |
Feb 26, 2019 | 70.09 | 70.52 | 70.05 | 70.24 | 2,600,955 | -0.04(-0.05%) |
Feb 25, 2019 | 70.59 | 71.15 | 70.18 | 70.28 | 2,496,682 | +0.15(+0.21%) |
Feb 22, 2019 | 70.01 | 70.30 | 69.90 | 70.13 | 2,766,708 | +0.29(+0.41%) |
Feb 21, 2019 | 69.72 | 70.13 | 69.53 | 69.84 | 2,900,765 | +0.36(+0.52%) |
Feb 20, 2019 | 69.73 | 69.86 | 69.06 | 69.48 | 4,004,697 | -0.35(-0.51%) |
Feb 19, 2019 | 70.23 | 70.61 | 69.04 | 69.83 | 2,525,844 | -0.60(-0.85%) |
Feb 15, 2019 | 70.40 | 71.00 | 69.48 | 70.43 | 7,928,237 | -0.42(-0.59%) |
Feb 14, 2019 | 71.41 | 71.53 | 70.60 | 70.85 | 3,749,479 | -0.68(-0.95%) |
Feb 13, 2019 | 71.31 | 72.16 | 71.12 | 71.53 | 2,896,319 | +0.51(+0.72%) |
Feb 12, 2019 | 70.86 | 71.52 | 70.59 | 71.01 | 2,796,150 | +0.57(+0.81%) |
Feb 11, 2019 | 71.01 | 71.40 | 70.14 | 70.45 | 3,112,525 | -0.60(-0.84%) |
Feb 08, 2019 | 70.08 | 71.09 | 69.62 | 71.04 | 4,141,701 | +0.57(+0.81%) |
Feb 07, 2019 | 71.21 | 71.25 | 69.29 | 70.47 | 6,186,321 | -1.72(-2.38%) |
Feb 06, 2019 | 71.84 | 74.72 | 71.52 | 72.19 | 3,829,805 | +0.07(+0.10%) |
Feb 05, 2019 | 71.98 | 72.20 | 71.63 | 72.12 | 3,152,836 | +0.20(+0.27%) |
Feb 04, 2019 | 72.35 | 72.51 | 71.19 | 71.92 | 3,324,830 | -0.39(-0.54%) |