Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.07 | 68.18 | 67.67 | 68.18 | 34,820 | +0.05(+0.07%) |
Apr 29, 2019 | 68.05 | 68.25 | 68.05 | 68.14 | 31,576 | +0.13(+0.19%) |
Apr 26, 2019 | 67.67 | 68.01 | 67.54 | 68.00 | 25,635 | +0.28(+0.42%) |
Apr 25, 2019 | 67.63 | 67.82 | 67.41 | 67.72 | 33,567 | -0.10(-0.14%) |
Apr 24, 2019 | 67.86 | 67.96 | 67.75 | 67.82 | 44,859 | -0.07(-0.10%) |
Apr 23, 2019 | 67.38 | 67.95 | 67.38 | 67.89 | 37,621 | +0.62(+0.92%) |
Apr 22, 2019 | 67.01 | 67.29 | 67.01 | 67.27 | 28,829 | +0.05(+0.07%) |
Apr 18, 2019 | 67.30 | 67.30 | 66.98 | 67.22 | 19,388 | +0.13(+0.19%) |
Apr 17, 2019 | 67.58 | 67.58 | 67.04 | 67.10 | 15,407 | -0.23(-0.34%) |
Apr 16, 2019 | 67.49 | 67.54 | 67.21 | 67.32 | 58,385 | +0.04(+0.06%) |
Apr 15, 2019 | 67.35 | 67.38 | 67.10 | 67.29 | 30,413 | -0.02(-0.03%) |
Apr 12, 2019 | 67.27 | 67.39 | 67.15 | 67.31 | 41,791 | +0.42(+0.62%) |
Apr 11, 2019 | 66.98 | 67.00 | 66.76 | 66.89 | 25,029 | +0.01(+0.01%) |
Apr 10, 2019 | 66.75 | 66.90 | 66.66 | 66.88 | 102,829 | +0.27(+0.41%) |
Apr 09, 2019 | 66.74 | 66.80 | 66.51 | 66.61 | 16,983 | -0.39(-0.58%) |
Apr 08, 2019 | 66.84 | 67.00 | 66.67 | 67.00 | 27,474 | +0.06(+0.10%) |
Apr 05, 2019 | 66.76 | 66.94 | 66.72 | 66.93 | 37,483 | +0.33(+0.50%) |
Apr 04, 2019 | 66.52 | 66.65 | 66.41 | 66.60 | 50,281 | +0.13(+0.20%) |
Apr 03, 2019 | 66.62 | 66.76 | 66.32 | 66.47 | 56,470 | +0.14(+0.22%) |
Apr 02, 2019 | 66.35 | 66.36 | 66.12 | 66.33 | 45,415 | -0.00(-0.01%) |
Apr 01, 2019 | 66.00 | 66.34 | 65.98 | 66.33 | 112,170 | +0.77(+1.18%) |
Mar 29, 2019 | 65.47 | 65.58 | 65.29 | 65.56 | 52,347 | +0.42(+0.65%) |
Mar 28, 2019 | 64.99 | 65.20 | 64.75 | 65.14 | 20,150 | +0.28(+0.44%) |
Mar 27, 2019 | 65.21 | 65.22 | 64.46 | 64.85 | 35,986 | -0.29(-0.45%) |
Mar 26, 2019 | 65.11 | 65.36 | 64.82 | 65.15 | 38,569 | +0.46(+0.71%) |
Mar 25, 2019 | 64.64 | 64.87 | 64.40 | 64.69 | 85,496 | -0.05(-0.07%) |
Mar 22, 2019 | 65.67 | 65.73 | 64.73 | 64.73 | 55,579 | -1.29(-1.95%) |
Mar 21, 2019 | 65.05 | 66.12 | 65.05 | 66.02 | 44,439 | +0.74(+1.13%) |
Mar 20, 2019 | 65.49 | 65.75 | 65.07 | 65.28 | 42,091 | -0.22(-0.34%) |
Mar 19, 2019 | 65.83 | 65.96 | 65.33 | 65.50 | 63,530 | -0.02(-0.04%) |
Mar 18, 2019 | 65.31 | 65.60 | 65.31 | 65.53 | 25,208 | +0.28(+0.44%) |
Mar 15, 2019 | 65.17 | 65.47 | 65.08 | 65.24 | 47,780 | +0.27(+0.41%) |
Mar 14, 2019 | 65.05 | 65.06 | 64.89 | 64.98 | 17,983 | -0.05(-0.08%) |
Mar 13, 2019 | 64.80 | 65.25 | 64.80 | 65.03 | 115,735 | +0.42(+0.65%) |
Mar 12, 2019 | 64.50 | 64.73 | 64.50 | 64.61 | 19,650 | +0.23(+0.36%) |
Mar 11, 2019 | 63.62 | 64.40 | 63.62 | 64.38 | 27,241 | +0.92(+1.45%) |
Mar 08, 2019 | 63.06 | 63.45 | 62.96 | 63.45 | 77,615 | -0.14(-0.21%) |
Mar 07, 2019 | 63.96 | 64.01 | 63.38 | 63.59 | 388,721 | -0.51(-0.79%) |
Mar 06, 2019 | 64.58 | 64.58 | 64.06 | 64.10 | 38,293 | -0.47(-0.72%) |
Mar 05, 2019 | 64.73 | 64.73 | 64.51 | 64.57 | 74,097 | -0.09(-0.14%) |
Mar 04, 2019 | 65.18 | 65.20 | 64.12 | 64.66 | 60,669 | -0.31(-0.48%) |
Mar 01, 2019 | 64.92 | 64.98 | 64.57 | 64.97 | 27,241 | +0.45(+0.70%) |
Feb 28, 2019 | 64.62 | 64.72 | 64.50 | 64.52 | 22,117 | -0.15(-0.23%) |
Feb 27, 2019 | 64.51 | 64.74 | 64.30 | 64.67 | 36,327 | +0.01(+0.02%) |
Feb 26, 2019 | 64.64 | 64.88 | 64.62 | 64.66 | 27,917 | -0.10(-0.16%) |
Feb 25, 2019 | 65.01 | 65.14 | 64.74 | 64.76 | 66,732 | +0.10(+0.15%) |
Feb 22, 2019 | 64.42 | 64.66 | 64.42 | 64.66 | 61,616 | +0.44(+0.68%) |
Feb 21, 2019 | 64.30 | 64.36 | 64.06 | 64.23 | 25,466 | -0.22(-0.34%) |
Feb 20, 2019 | 64.32 | 64.57 | 64.28 | 64.45 | 45,985 | +0.09(+0.13%) |
Feb 19, 2019 | 64.05 | 64.51 | 64.05 | 64.36 | 97,972 | +0.11(+0.17%) |
Feb 15, 2019 | 64.04 | 64.25 | 63.97 | 64.25 | 40,213 | +0.71(+1.11%) |
Feb 14, 2019 | 63.35 | 63.78 | 63.23 | 63.54 | 107,537 | -0.12(-0.20%) |
Feb 13, 2019 | 63.71 | 63.85 | 63.57 | 63.67 | 35,742 | +0.19(+0.31%) |
Feb 12, 2019 | 63.07 | 63.53 | 63.07 | 63.47 | 38,563 | +0.78(+1.25%) |
Feb 11, 2019 | 62.78 | 62.88 | 62.56 | 62.69 | 84,700 | +0.08(+0.13%) |
Feb 08, 2019 | 62.15 | 62.61 | 62.04 | 62.61 | 57,076 | +0.09(+0.15%) |
Feb 07, 2019 | 62.71 | 62.82 | 62.17 | 62.52 | 168,125 | -0.57(-0.91%) |
Feb 06, 2019 | 63.09 | 63.20 | 62.98 | 63.09 | 30,133 | -0.10(-0.15%) |
Feb 05, 2019 | 63.09 | 63.24 | 62.97 | 63.19 | 55,837 | +0.24(+0.38%) |
Feb 04, 2019 | 62.44 | 62.95 | 62.34 | 62.95 | 94,665 | +0.46(+0.73%) |