Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.47 | 68.54 | 67.55 | 67.91 | 6,086,969 | -0.33(-0.49%) |
Apr 29, 2019 | 68.78 | 68.84 | 67.51 | 68.24 | 10,371,118 | +0.60(+0.88%) |
Apr 26, 2019 | 67.64 | 68.73 | 65.55 | 67.64 | 14,083,383 | -4.05(-5.65%) |
Apr 25, 2019 | 72.62 | 72.62 | 71.62 | 71.70 | 4,328,507 | -1.00(-1.38%) |
Apr 24, 2019 | 71.63 | 73.10 | 71.63 | 72.70 | 3,032,606 | +0.63(+0.88%) |
Apr 23, 2019 | 71.61 | 72.15 | 70.42 | 72.06 | 7,112,515 | +0.12(+0.17%) |
Apr 22, 2019 | 72.94 | 73.37 | 71.86 | 71.94 | 3,797,984 | -1.09(-1.49%) |
Apr 18, 2019 | 72.59 | 73.22 | 72.31 | 73.03 | 3,606,010 | +0.51(+0.70%) |
Apr 17, 2019 | 72.27 | 73.15 | 72.19 | 72.52 | 3,471,535 | +0.62(+0.87%) |
Apr 16, 2019 | 72.27 | 72.33 | 71.62 | 71.90 | 3,036,788 | -0.01(-0.01%) |
Apr 15, 2019 | 70.91 | 72.04 | 70.77 | 71.91 | 3,769,481 | +1.10(+1.55%) |
Apr 12, 2019 | 71.05 | 71.49 | 70.56 | 70.81 | 4,009,947 | +0.25(+0.35%) |
Apr 11, 2019 | 70.78 | 71.12 | 70.29 | 70.56 | 2,996,034 | -0.26(-0.37%) |
Apr 10, 2019 | 70.99 | 71.41 | 70.38 | 70.83 | 2,582,574 | +0.08(+0.11%) |
Apr 09, 2019 | 71.20 | 71.38 | 70.49 | 70.75 | 5,545,148 | -1.11(-1.55%) |
Apr 08, 2019 | 70.97 | 72.13 | 70.92 | 71.86 | 5,254,704 | +0.87(+1.22%) |
Apr 05, 2019 | 71.10 | 71.55 | 70.70 | 70.99 | 4,827,852 | -0.39(-0.54%) |
Apr 04, 2019 | 69.45 | 71.54 | 69.43 | 71.38 | 5,011,889 | +1.82(+2.61%) |
Apr 03, 2019 | 69.94 | 70.05 | 69.46 | 69.56 | 3,707,449 | -0.13(-0.19%) |
Apr 02, 2019 | 69.82 | 70.40 | 69.61 | 69.70 | 3,316,720 | -0.45(-0.64%) |
Apr 01, 2019 | 70.70 | 70.70 | 69.56 | 70.14 | 5,397,081 | -0.25(-0.36%) |
Mar 29, 2019 | 70.82 | 70.84 | 70.04 | 70.40 | 4,431,098 | -0.05(-0.07%) |
Mar 28, 2019 | 70.25 | 71.54 | 70.06 | 70.45 | 6,149,806 | +0.44(+0.63%) |
Mar 27, 2019 | 69.89 | 70.73 | 69.77 | 70.01 | 4,115,028 | +0.16(+0.23%) |
Mar 26, 2019 | 69.43 | 70.20 | 69.34 | 69.85 | 3,983,319 | +0.97(+1.41%) |
Mar 25, 2019 | 68.69 | 69.54 | 68.46 | 68.88 | 3,319,272 | +0.18(+0.27%) |
Mar 22, 2019 | 69.42 | 69.81 | 68.63 | 68.70 | 3,619,236 | -1.03(-1.47%) |
Mar 21, 2019 | 68.59 | 70.11 | 68.59 | 69.72 | 6,067,766 | +1.71(+2.51%) |
Mar 20, 2019 | 68.79 | 68.81 | 67.89 | 68.01 | 4,931,223 | -0.81(-1.17%) |
Mar 19, 2019 | 68.70 | 69.09 | 68.42 | 68.82 | 4,779,252 | +0.51(+0.74%) |
Mar 18, 2019 | 67.47 | 68.42 | 67.47 | 68.31 | 4,473,404 | +1.07(+1.59%) |
Mar 15, 2019 | 67.30 | 67.43 | 66.72 | 67.24 | 6,013,096 | +0.15(+0.22%) |
Mar 14, 2019 | 67.24 | 67.36 | 66.70 | 67.09 | 4,308,947 | -0.55(-0.82%) |
Mar 13, 2019 | 66.89 | 67.86 | 66.82 | 67.64 | 4,328,484 | +0.82(+1.23%) |
Mar 12, 2019 | 67.05 | 67.10 | 66.46 | 66.82 | 4,157,007 | -0.08(-0.12%) |
Mar 11, 2019 | 66.50 | 66.92 | 66.17 | 66.90 | 3,916,551 | +0.40(+0.61%) |
Mar 08, 2019 | 66.56 | 66.62 | 65.60 | 66.49 | 5,223,807 | -0.32(-0.47%) |
Mar 07, 2019 | 66.95 | 67.53 | 66.24 | 66.81 | 6,404,604 | -0.64(-0.95%) |
Mar 06, 2019 | 67.38 | 67.92 | 66.78 | 67.45 | 8,946,907 | +0.79(+1.18%) |
Mar 05, 2019 | 67.09 | 67.15 | 65.01 | 66.66 | 19,394,996 | +2.92(+4.58%) |
Mar 04, 2019 | 64.42 | 64.88 | 63.55 | 63.74 | 8,388,745 | -0.24(-0.37%) |
Mar 01, 2019 | 64.55 | 65.31 | 63.12 | 63.98 | 7,791,076 | +0.26(+0.41%) |
Feb 28, 2019 | 64.13 | 64.13 | 63.39 | 63.71 | 6,128,915 | -0.33(-0.52%) |
Feb 27, 2019 | 63.42 | 64.45 | 63.42 | 64.05 | 5,887,952 | +0.64(+1.01%) |
Feb 26, 2019 | 63.96 | 64.22 | 62.90 | 63.41 | 6,122,658 | -0.71(-1.11%) |
Feb 25, 2019 | 63.88 | 64.55 | 63.69 | 64.12 | 8,872,215 | +0.75(+1.18%) |
Feb 22, 2019 | 63.34 | 63.71 | 62.98 | 63.37 | 3,585,489 | +0.19(+0.31%) |
Feb 21, 2019 | 63.82 | 64.00 | 62.87 | 63.18 | 4,543,278 | -0.60(-0.94%) |
Feb 20, 2019 | 64.41 | 64.58 | 63.58 | 63.78 | 5,706,081 | -0.52(-0.80%) |
Feb 19, 2019 | 63.97 | 64.65 | 63.17 | 64.29 | 7,829,278 | +0.96(+1.52%) |
Feb 15, 2019 | 63.08 | 63.80 | 62.79 | 63.33 | 4,411,946 | +0.57(+0.91%) |
Feb 14, 2019 | 62.36 | 63.46 | 61.82 | 62.75 | 5,303,574 | -0.34(-0.54%) |
Feb 13, 2019 | 61.39 | 63.26 | 60.83 | 63.09 | 8,266,399 | +1.88(+3.07%) |
Feb 12, 2019 | 61.47 | 61.88 | 61.08 | 61.22 | 5,182,181 | +0.23(+0.37%) |
Feb 11, 2019 | 61.54 | 61.55 | 60.05 | 60.99 | 7,661,456 | -0.63(-1.03%) |
Feb 08, 2019 | 62.34 | 62.75 | 61.50 | 61.62 | 4,768,969 | -0.85(-1.36%) |
Feb 07, 2019 | 62.63 | 63.07 | 62.15 | 62.48 | 4,269,057 | -0.57(-0.90%) |
Feb 06, 2019 | 63.15 | 63.24 | 62.48 | 63.04 | 3,909,920 | -0.23(-0.36%) |
Feb 05, 2019 | 63.22 | 63.51 | 62.81 | 63.27 | 4,055,840 | +0.29(+0.46%) |
Feb 04, 2019 | 61.91 | 63.08 | 61.56 | 62.98 | 4,159,872 | +1.10(+1.78%) |