Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.93 | 73.84 | 71.33 | 73.22 | 5,383,397 | -1.03(-1.39%) |
Apr 29, 2019 | 74.44 | 74.67 | 73.87 | 74.25 | 2,744,741 | +0.19(+0.26%) |
Apr 26, 2019 | 74.23 | 74.28 | 73.44 | 74.06 | 2,776,700 | -0.03(-0.04%) |
Apr 25, 2019 | 74.69 | 74.94 | 73.94 | 74.09 | 1,808,624 | -1.36(-1.80%) |
Apr 24, 2019 | 75.53 | 75.92 | 75.33 | 75.45 | 1,775,142 | -0.22(-0.29%) |
Apr 23, 2019 | 74.97 | 76.10 | 74.91 | 75.67 | 2,328,881 | +0.57(+0.77%) |
Apr 22, 2019 | 74.86 | 75.21 | 74.66 | 75.09 | 1,383,305 | -0.24(-0.32%) |
Apr 18, 2019 | 75.08 | 75.57 | 74.92 | 75.33 | 1,852,340 | +0.69(+0.92%) |
Apr 17, 2019 | 74.91 | 75.37 | 74.39 | 74.64 | 1,695,938 | +0.25(+0.33%) |
Apr 16, 2019 | 74.26 | 74.47 | 73.87 | 74.39 | 2,060,881 | +0.48(+0.65%) |
Apr 15, 2019 | 74.16 | 74.26 | 73.62 | 73.92 | 991,452 | -0.24(-0.32%) |
Apr 12, 2019 | 73.90 | 74.17 | 73.45 | 74.16 | 1,708,347 | +0.80(+1.08%) |
Apr 11, 2019 | 73.15 | 73.54 | 72.94 | 73.36 | 1,526,725 | +0.50(+0.68%) |
Apr 10, 2019 | 72.88 | 73.16 | 72.48 | 72.87 | 1,592,447 | +0.06(+0.09%) |
Apr 09, 2019 | 73.58 | 73.58 | 72.70 | 72.80 | 2,244,166 | -1.18(-1.59%) |
Apr 08, 2019 | 73.38 | 73.99 | 72.95 | 73.98 | 1,603,816 | +0.38(+0.52%) |
Apr 05, 2019 | 73.63 | 73.98 | 73.47 | 73.60 | 1,745,109 | +0.06(+0.08%) |
Apr 04, 2019 | 72.71 | 73.59 | 72.71 | 73.54 | 2,168,876 | +0.27(+0.37%) |
Apr 03, 2019 | 73.51 | 73.97 | 72.91 | 73.26 | 2,353,141 | +0.20(+0.28%) |
Apr 02, 2019 | 72.93 | 73.32 | 72.61 | 73.06 | 1,922,050 | +0.35(+0.49%) |
Apr 01, 2019 | 72.10 | 72.84 | 71.84 | 72.71 | 2,403,173 | +1.49(+2.09%) |
Mar 29, 2019 | 71.30 | 71.32 | 70.95 | 71.22 | 2,458,061 | +0.62(+0.88%) |
Mar 28, 2019 | 70.59 | 71.04 | 70.05 | 70.60 | 1,998,663 | +0.43(+0.62%) |
Mar 27, 2019 | 70.32 | 70.78 | 69.80 | 70.17 | 2,416,372 | -0.13(-0.19%) |
Mar 26, 2019 | 70.50 | 70.65 | 69.91 | 70.30 | 2,332,805 | +0.50(+0.71%) |
Mar 25, 2019 | 69.84 | 70.34 | 69.51 | 69.81 | 3,168,906 | -0.05(-0.08%) |
Mar 22, 2019 | 72.06 | 72.24 | 69.72 | 69.86 | 4,295,696 | -2.64(-3.65%) |
Mar 21, 2019 | 71.44 | 72.75 | 71.42 | 72.50 | 2,139,140 | +0.69(+0.96%) |
Mar 20, 2019 | 72.63 | 72.63 | 71.50 | 71.81 | 3,689,614 | -0.88(-1.20%) |
Mar 19, 2019 | 73.02 | 73.24 | 72.34 | 72.69 | 2,524,797 | +0.11(+0.15%) |
Mar 18, 2019 | 71.45 | 72.71 | 71.39 | 72.58 | 2,992,441 | +1.34(+1.89%) |
Mar 15, 2019 | 71.56 | 71.98 | 71.11 | 71.24 | 5,587,787 | -0.36(-0.51%) |
Mar 14, 2019 | 71.11 | 71.79 | 70.66 | 71.60 | 2,801,478 | +0.35(+0.50%) |
Mar 13, 2019 | 71.35 | 71.78 | 70.97 | 71.25 | 2,516,896 | +0.20(+0.29%) |
Mar 12, 2019 | 71.69 | 71.70 | 70.85 | 71.04 | 3,879,875 | +0.04(+0.06%) |
Mar 11, 2019 | 70.02 | 71.05 | 69.97 | 71.00 | 2,708,158 | +0.82(+1.17%) |
Mar 08, 2019 | 69.72 | 70.46 | 69.63 | 70.18 | 2,544,479 | -0.49(-0.69%) |
Mar 07, 2019 | 70.83 | 70.83 | 69.61 | 70.66 | 3,227,652 | -0.27(-0.39%) |
Mar 06, 2019 | 70.75 | 71.28 | 70.58 | 70.94 | 4,450,509 | +0.13(+0.19%) |
Mar 05, 2019 | 71.11 | 71.37 | 70.70 | 70.81 | 3,680,734 | -0.44(-0.62%) |
Mar 04, 2019 | 71.22 | 71.93 | 70.28 | 71.24 | 4,624,931 | +0.94(+1.33%) |
Mar 01, 2019 | 71.20 | 71.30 | 69.26 | 70.31 | 4,607,694 | +0.40(+0.58%) |
Feb 28, 2019 | 70.68 | 70.71 | 69.84 | 69.90 | 2,895,227 | -0.76(-1.08%) |
Feb 27, 2019 | 70.44 | 70.70 | 69.84 | 70.67 | 2,376,664 | +0.13(+0.19%) |
Feb 26, 2019 | 70.58 | 71.16 | 70.50 | 70.53 | 1,773,381 | -0.38(-0.53%) |
Feb 25, 2019 | 71.43 | 71.43 | 70.73 | 70.91 | 2,548,290 | +0.11(+0.16%) |
Feb 22, 2019 | 70.11 | 70.87 | 69.89 | 70.80 | 2,948,933 | +0.96(+1.38%) |
Feb 21, 2019 | 69.77 | 69.94 | 69.35 | 69.83 | 2,208,301 | -0.03(-0.04%) |
Feb 20, 2019 | 69.20 | 69.91 | 69.03 | 69.86 | 2,523,678 | +0.81(+1.17%) |
Feb 19, 2019 | 68.62 | 69.25 | 68.40 | 69.05 | 2,283,482 | +0.06(+0.09%) |
Feb 15, 2019 | 68.33 | 69.06 | 68.16 | 68.99 | 2,548,393 | +1.34(+1.98%) |
Feb 14, 2019 | 67.60 | 68.21 | 67.20 | 67.65 | 1,947,873 | -0.41(-0.61%) |
Feb 13, 2019 | 67.54 | 68.20 | 67.35 | 68.06 | 2,419,622 | +0.88(+1.30%) |
Feb 12, 2019 | 66.73 | 67.34 | 66.64 | 67.19 | 2,656,248 | +0.91(+1.38%) |
Feb 11, 2019 | 66.50 | 66.58 | 66.01 | 66.28 | 2,037,397 | -0.18(-0.26%) |
Feb 08, 2019 | 66.48 | 66.68 | 65.83 | 66.45 | 2,172,045 | -0.46(-0.69%) |
Feb 07, 2019 | 67.15 | 67.59 | 66.34 | 66.92 | 2,813,950 | -0.51(-0.75%) |
Feb 06, 2019 | 66.99 | 67.88 | 66.99 | 67.42 | 2,824,290 | -0.18(-0.27%) |
Feb 05, 2019 | 67.57 | 67.66 | 67.04 | 67.61 | 2,849,380 | +0.04(+0.06%) |
Feb 04, 2019 | 67.24 | 67.61 | 66.61 | 67.56 | 3,260,929 | +0.54(+0.81%) |