Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 76.45 | 76.77 | 76.12 | 76.17 | 3,306,165 | -0.32(-0.42%) |
Apr 29, 2019 | 76.01 | 76.72 | 75.93 | 76.49 | 1,971,678 | +0.47(+0.62%) |
Apr 26, 2019 | 76.01 | 76.03 | 75.57 | 76.02 | 1,693,505 | +0.35(+0.46%) |
Apr 25, 2019 | 75.17 | 75.85 | 74.92 | 75.68 | 1,496,470 | +0.33(+0.43%) |
Apr 24, 2019 | 75.36 | 75.70 | 75.07 | 75.35 | 2,780,971 | -0.06(-0.07%) |
Apr 23, 2019 | 75.53 | 75.68 | 74.90 | 75.40 | 3,013,138 | +0.03(+0.04%) |
Apr 22, 2019 | 74.54 | 75.44 | 74.46 | 75.38 | 1,575,135 | +0.60(+0.80%) |
Apr 18, 2019 | 74.99 | 75.38 | 74.72 | 74.78 | 3,134,324 | -0.28(-0.37%) |
Apr 17, 2019 | 74.62 | 75.47 | 74.33 | 75.06 | 3,352,271 | +0.67(+0.91%) |
Apr 16, 2019 | 73.76 | 74.79 | 73.58 | 74.38 | 2,740,642 | +0.75(+1.02%) |
Apr 15, 2019 | 72.47 | 73.90 | 72.32 | 73.63 | 4,240,400 | +1.27(+1.76%) |
Apr 12, 2019 | 72.82 | 73.16 | 72.10 | 72.36 | 5,885,563 | +0.21(+0.29%) |
Apr 11, 2019 | 72.22 | 72.44 | 71.91 | 72.15 | 2,342,935 | +0.20(+0.27%) |
Apr 10, 2019 | 72.07 | 72.17 | 71.84 | 71.96 | 2,110,914 | -0.11(-0.16%) |
Apr 09, 2019 | 71.93 | 72.27 | 71.74 | 72.07 | 3,334,113 | -0.03(-0.04%) |
Apr 08, 2019 | 72.06 | 72.22 | 71.70 | 72.10 | 2,653,851 | -0.24(-0.34%) |
Apr 05, 2019 | 72.42 | 72.63 | 72.04 | 72.34 | 2,531,980 | +0.00(+0.00%) |
Apr 04, 2019 | 72.46 | 72.63 | 72.06 | 72.34 | 2,568,222 | -0.15(-0.21%) |
Apr 03, 2019 | 72.88 | 72.93 | 72.23 | 72.49 | 2,481,624 | +0.05(+0.06%) |
Apr 02, 2019 | 72.24 | 72.75 | 72.06 | 72.44 | 2,595,944 | +0.35(+0.48%) |
Apr 01, 2019 | 71.73 | 72.18 | 71.62 | 72.10 | 3,175,053 | +0.81(+1.13%) |
Mar 29, 2019 | 70.47 | 71.35 | 70.38 | 71.29 | 4,610,708 | +1.28(+1.83%) |
Mar 28, 2019 | 69.26 | 70.06 | 68.96 | 70.01 | 2,203,633 | +0.85(+1.23%) |
Mar 27, 2019 | 69.20 | 69.54 | 68.91 | 69.16 | 2,177,126 | -0.12(-0.18%) |
Mar 26, 2019 | 69.60 | 69.79 | 68.71 | 69.28 | 2,740,869 | +0.20(+0.28%) |
Mar 25, 2019 | 68.21 | 69.29 | 68.10 | 69.08 | 3,202,399 | +0.95(+1.40%) |
Mar 22, 2019 | 68.37 | 68.59 | 67.86 | 68.13 | 3,082,954 | -0.59(-0.86%) |
Mar 21, 2019 | 68.25 | 69.14 | 68.22 | 68.72 | 2,440,177 | +0.18(+0.26%) |
Mar 20, 2019 | 69.57 | 69.59 | 68.50 | 68.54 | 3,444,240 | -0.98(-1.41%) |
Mar 19, 2019 | 70.24 | 70.35 | 69.32 | 69.52 | 2,552,172 | -0.34(-0.48%) |
Mar 18, 2019 | 70.08 | 70.46 | 69.72 | 69.86 | 3,735,200 | -0.02(-0.03%) |
Mar 15, 2019 | 69.06 | 69.90 | 69.01 | 69.88 | 4,124,454 | +0.69(+1.00%) |
Mar 14, 2019 | 69.03 | 69.38 | 68.74 | 69.19 | 2,094,499 | +0.11(+0.16%) |
Mar 13, 2019 | 68.27 | 69.29 | 68.18 | 69.08 | 3,716,868 | +0.87(+1.27%) |
Mar 12, 2019 | 67.88 | 68.55 | 67.69 | 68.21 | 2,835,964 | +0.53(+0.79%) |
Mar 11, 2019 | 67.98 | 68.26 | 67.40 | 67.68 | 2,832,509 | +0.05(+0.07%) |
Mar 08, 2019 | 68.10 | 68.10 | 67.07 | 67.63 | 3,568,470 | -1.07(-1.56%) |
Mar 07, 2019 | 69.66 | 69.78 | 68.62 | 68.71 | 3,191,519 | -1.16(-1.66%) |
Mar 06, 2019 | 70.51 | 70.63 | 69.70 | 69.86 | 1,775,345 | -0.46(-0.65%) |
Mar 05, 2019 | 71.12 | 71.29 | 70.18 | 70.32 | 2,663,188 | -0.75(-1.05%) |
Mar 04, 2019 | 72.11 | 72.46 | 70.90 | 71.07 | 4,994,253 | -0.94(-1.31%) |
Mar 01, 2019 | 72.32 | 72.91 | 71.91 | 72.01 | 3,274,322 | +0.04(+0.05%) |
Feb 28, 2019 | 71.15 | 72.27 | 71.15 | 71.97 | 4,289,358 | +0.88(+1.23%) |
Feb 27, 2019 | 70.09 | 71.31 | 69.98 | 71.09 | 3,000,500 | +0.85(+1.21%) |
Feb 26, 2019 | 70.10 | 70.52 | 70.06 | 70.24 | 2,600,788 | -0.04(-0.05%) |
Feb 25, 2019 | 70.60 | 71.16 | 70.19 | 70.28 | 2,496,523 | +0.15(+0.21%) |
Feb 22, 2019 | 70.01 | 70.31 | 69.91 | 70.13 | 2,766,532 | +0.29(+0.41%) |
Feb 21, 2019 | 69.72 | 70.13 | 69.54 | 69.84 | 2,900,580 | +0.36(+0.52%) |
Feb 20, 2019 | 69.73 | 69.86 | 69.06 | 69.48 | 4,004,441 | -0.35(-0.51%) |
Feb 19, 2019 | 70.24 | 70.62 | 69.04 | 69.83 | 2,525,682 | -0.60(-0.85%) |
Feb 15, 2019 | 70.40 | 71.00 | 69.49 | 70.43 | 7,927,731 | -0.42(-0.59%) |
Feb 14, 2019 | 71.41 | 71.53 | 70.61 | 70.85 | 3,749,239 | -0.68(-0.95%) |
Feb 13, 2019 | 71.32 | 72.17 | 71.12 | 71.53 | 2,896,134 | +0.51(+0.72%) |
Feb 12, 2019 | 70.86 | 71.52 | 70.59 | 71.02 | 2,795,971 | +0.57(+0.81%) |
Feb 11, 2019 | 71.02 | 71.40 | 70.14 | 70.45 | 3,112,326 | -0.60(-0.84%) |
Feb 08, 2019 | 70.09 | 71.10 | 69.62 | 71.05 | 4,141,436 | +0.57(+0.81%) |
Feb 07, 2019 | 71.21 | 71.25 | 69.29 | 70.48 | 6,185,926 | -1.72(-2.38%) |
Feb 06, 2019 | 71.85 | 74.72 | 71.52 | 72.19 | 3,829,560 | +0.07(+0.10%) |
Feb 05, 2019 | 71.99 | 72.20 | 71.63 | 72.12 | 3,152,635 | +0.20(+0.27%) |
Feb 04, 2019 | 72.35 | 72.51 | 71.20 | 71.92 | 3,324,618 | -0.39(-0.54%) |