Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.90 | 71.17 | 69.75 | 71.14 | 3,060,736 | +1.26(+1.80%) |
Apr 29, 2019 | 70.22 | 70.40 | 69.67 | 69.89 | 1,773,272 | -0.56(-0.79%) |
Apr 26, 2019 | 71.08 | 71.33 | 70.32 | 70.44 | 2,117,740 | -0.10(-0.14%) |
Apr 25, 2019 | 69.45 | 70.83 | 69.40 | 70.54 | 2,704,926 | +0.67(+0.96%) |
Apr 24, 2019 | 69.59 | 70.14 | 69.35 | 69.87 | 2,756,462 | +0.37(+0.54%) |
Apr 23, 2019 | 69.02 | 69.60 | 68.75 | 69.50 | 3,274,126 | +0.53(+0.77%) |
Apr 22, 2019 | 68.96 | 69.13 | 68.61 | 68.96 | 2,789,951 | -0.07(-0.10%) |
Apr 18, 2019 | 69.05 | 69.50 | 68.90 | 69.03 | 2,727,413 | -0.16(-0.23%) |
Apr 17, 2019 | 69.11 | 69.55 | 68.80 | 69.19 | 2,518,120 | +0.12(+0.18%) |
Apr 16, 2019 | 69.90 | 70.29 | 68.85 | 69.06 | 2,629,951 | -1.01(-1.44%) |
Apr 15, 2019 | 69.98 | 70.36 | 69.82 | 70.07 | 2,916,649 | +0.09(+0.13%) |
Apr 12, 2019 | 69.46 | 70.05 | 69.06 | 69.98 | 2,956,731 | +0.17(+0.25%) |
Apr 11, 2019 | 69.35 | 69.84 | 69.26 | 69.80 | 3,315,486 | +0.49(+0.71%) |
Apr 10, 2019 | 69.77 | 70.26 | 69.16 | 69.31 | 2,158,480 | -0.18(-0.26%) |
Apr 09, 2019 | 69.09 | 69.66 | 69.01 | 69.50 | 2,282,942 | +0.35(+0.51%) |
Apr 08, 2019 | 69.34 | 69.53 | 68.75 | 69.15 | 3,753,092 | -0.35(-0.50%) |
Apr 05, 2019 | 68.87 | 69.51 | 68.60 | 69.50 | 2,639,028 | +0.79(+1.15%) |
Apr 04, 2019 | 69.24 | 69.24 | 68.32 | 68.71 | 2,887,458 | -0.24(-0.35%) |
Apr 03, 2019 | 69.06 | 69.24 | 68.38 | 68.95 | 3,332,469 | -0.14(-0.20%) |
Apr 02, 2019 | 69.21 | 69.26 | 68.49 | 69.09 | 3,975,997 | +0.22(+0.31%) |
Apr 01, 2019 | 69.77 | 69.82 | 68.44 | 68.87 | 5,735,606 | -0.77(-1.11%) |
Mar 29, 2019 | 69.52 | 69.77 | 69.26 | 69.65 | 5,562,450 | -0.03(-0.05%) |
Mar 28, 2019 | 70.87 | 71.19 | 69.68 | 69.68 | 6,000,473 | -1.20(-1.69%) |
Mar 27, 2019 | 71.54 | 71.60 | 70.55 | 70.88 | 3,965,214 | -0.62(-0.87%) |
Mar 26, 2019 | 70.99 | 71.52 | 70.84 | 71.50 | 2,605,108 | +0.55(+0.77%) |
Mar 25, 2019 | 70.90 | 71.22 | 70.61 | 70.95 | 2,866,553 | +0.15(+0.21%) |
Mar 22, 2019 | 70.34 | 71.28 | 70.14 | 70.80 | 4,323,384 | +0.87(+1.25%) |
Mar 21, 2019 | 68.93 | 70.13 | 68.81 | 69.93 | 3,900,178 | +1.01(+1.47%) |
Mar 20, 2019 | 68.96 | 69.50 | 68.54 | 68.91 | 3,995,700 | +0.26(+0.38%) |
Mar 19, 2019 | 69.31 | 69.39 | 68.26 | 68.66 | 4,636,687 | -0.77(-1.10%) |
Mar 18, 2019 | 69.71 | 69.74 | 69.06 | 69.42 | 4,054,708 | -0.27(-0.39%) |
Mar 15, 2019 | 69.19 | 70.08 | 69.03 | 69.70 | 11,906,412 | +0.69(+1.00%) |
Mar 14, 2019 | 69.15 | 69.63 | 68.75 | 69.01 | 3,505,778 | -0.17(-0.24%) |
Mar 13, 2019 | 69.02 | 69.36 | 68.99 | 69.17 | 2,142,057 | +0.06(+0.08%) |
Mar 12, 2019 | 69.01 | 69.37 | 68.66 | 69.11 | 2,851,839 | +0.42(+0.62%) |
Mar 11, 2019 | 68.28 | 68.69 | 68.15 | 68.69 | 4,607,349 | +0.54(+0.79%) |
Mar 08, 2019 | 67.93 | 68.18 | 67.30 | 68.15 | 2,069,519 | +0.42(+0.61%) |
Mar 07, 2019 | 67.86 | 68.36 | 67.58 | 67.73 | 2,543,835 | +0.16(+0.23%) |
Mar 06, 2019 | 67.48 | 67.82 | 67.23 | 67.58 | 2,275,587 | +0.19(+0.28%) |
Mar 05, 2019 | 67.62 | 67.68 | 67.07 | 67.38 | 2,716,405 | -0.32(-0.48%) |
Mar 04, 2019 | 67.98 | 68.03 | 67.09 | 67.71 | 3,673,072 | +0.02(+0.02%) |
Mar 01, 2019 | 67.45 | 67.75 | 67.04 | 67.69 | 3,541,512 | +0.21(+0.31%) |
Feb 28, 2019 | 67.11 | 67.65 | 66.83 | 67.48 | 3,034,390 | +0.43(+0.64%) |
Feb 27, 2019 | 66.61 | 67.10 | 66.49 | 67.05 | 1,884,339 | +0.17(+0.26%) |
Feb 26, 2019 | 67.33 | 67.33 | 66.45 | 66.88 | 2,505,696 | -0.30(-0.45%) |
Feb 25, 2019 | 67.85 | 67.96 | 66.84 | 67.18 | 3,868,182 | -0.78(-1.15%) |
Feb 22, 2019 | 67.58 | 67.99 | 67.22 | 67.96 | 2,198,909 | +0.47(+0.70%) |
Feb 21, 2019 | 66.69 | 67.63 | 66.55 | 67.48 | 2,401,745 | +0.52(+0.78%) |
Feb 20, 2019 | 66.39 | 67.15 | 66.19 | 66.96 | 2,667,307 | +0.37(+0.55%) |
Feb 19, 2019 | 66.10 | 66.71 | 65.80 | 66.59 | 2,607,354 | +0.67(+1.02%) |
Feb 15, 2019 | 66.24 | 66.49 | 65.71 | 65.92 | 3,295,238 | -0.07(-0.10%) |
Feb 14, 2019 | 66.35 | 66.48 | 65.87 | 65.99 | 2,552,236 | -0.17(-0.25%) |
Feb 13, 2019 | 66.59 | 66.67 | 65.80 | 66.15 | 3,342,251 | -0.62(-0.93%) |
Feb 12, 2019 | 66.69 | 67.23 | 66.12 | 66.78 | 2,970,578 | +0.17(+0.26%) |
Feb 11, 2019 | 66.36 | 66.92 | 66.36 | 66.60 | 4,706,933 | +0.06(+0.09%) |
Feb 08, 2019 | 65.81 | 66.60 | 65.70 | 66.54 | 2,369,185 | +0.47(+0.72%) |
Feb 07, 2019 | 65.31 | 66.08 | 65.03 | 66.07 | 2,251,037 | +0.76(+1.16%) |
Feb 06, 2019 | 64.99 | 65.53 | 64.75 | 65.31 | 1,925,498 | +0.16(+0.25%) |
Feb 05, 2019 | 65.45 | 65.52 | 64.92 | 65.15 | 3,223,533 | -0.38(-0.58%) |
Feb 04, 2019 | 64.84 | 65.57 | 64.44 | 65.53 | 3,119,056 | +0.30(+0.46%) |