Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.60 | 71.78 | 70.98 | 71.59 | 10,403,042 | +0.28(+0.40%) |
Apr 29, 2019 | 71.14 | 71.53 | 71.06 | 71.30 | 9,545,005 | +0.17(+0.23%) |
Apr 26, 2019 | 70.64 | 71.14 | 70.51 | 71.14 | 13,362,515 | +0.53(+0.75%) |
Apr 25, 2019 | 71.25 | 71.27 | 70.28 | 70.61 | 13,682,273 | -1.45(-2.01%) |
Apr 24, 2019 | 72.27 | 72.45 | 72.02 | 72.06 | 8,410,377 | -0.21(-0.29%) |
Apr 23, 2019 | 71.85 | 72.41 | 71.64 | 72.27 | 14,994,871 | +0.62(+0.87%) |
Apr 22, 2019 | 71.59 | 71.81 | 71.29 | 71.64 | 7,058,745 | -0.22(-0.31%) |
Apr 18, 2019 | 71.34 | 71.96 | 71.34 | 71.86 | 14,376,051 | +0.82(+1.15%) |
Apr 17, 2019 | 71.38 | 71.57 | 71.03 | 71.05 | 11,293,601 | +0.09(+0.13%) |
Apr 16, 2019 | 70.76 | 71.05 | 70.60 | 70.95 | 7,738,624 | +0.43(+0.61%) |
Apr 15, 2019 | 70.82 | 70.96 | 70.42 | 70.52 | 8,028,527 | -0.39(-0.56%) |
Apr 12, 2019 | 70.67 | 70.92 | 70.42 | 70.92 | 12,177,570 | +0.93(+1.32%) |
Apr 11, 2019 | 69.41 | 70.06 | 69.37 | 69.99 | 10,387,240 | +0.60(+0.86%) |
Apr 10, 2019 | 69.47 | 69.54 | 68.97 | 69.39 | 15,228,297 | -0.02(-0.03%) |
Apr 09, 2019 | 69.88 | 69.91 | 69.29 | 69.41 | 10,694,864 | -0.95(-1.36%) |
Apr 08, 2019 | 70.14 | 70.39 | 69.83 | 70.37 | 9,610,263 | -0.30(-0.43%) |
Apr 05, 2019 | 70.73 | 70.89 | 70.56 | 70.67 | 8,206,900 | +0.20(+0.29%) |
Apr 04, 2019 | 70.00 | 70.72 | 69.99 | 70.47 | 10,065,221 | +0.43(+0.62%) |
Apr 03, 2019 | 70.53 | 70.62 | 69.85 | 70.04 | 13,867,280 | -0.21(-0.30%) |
Apr 02, 2019 | 70.31 | 70.50 | 70.07 | 70.25 | 11,330,298 | -0.03(-0.04%) |
Apr 01, 2019 | 69.49 | 70.39 | 69.44 | 70.28 | 16,924,194 | +1.42(+2.07%) |
Mar 29, 2019 | 68.57 | 68.91 | 68.51 | 68.85 | 11,048,199 | +0.73(+1.08%) |
Mar 28, 2019 | 67.82 | 68.22 | 67.62 | 68.12 | 10,929,881 | +0.50(+0.73%) |
Mar 27, 2019 | 67.57 | 67.94 | 67.12 | 67.62 | 11,503,076 | +0.07(+0.11%) |
Mar 26, 2019 | 67.58 | 67.83 | 67.13 | 67.55 | 11,468,043 | +0.45(+0.67%) |
Mar 25, 2019 | 66.96 | 67.46 | 66.80 | 67.10 | 13,482,666 | +0.16(+0.23%) |
Mar 22, 2019 | 68.11 | 68.16 | 66.90 | 66.94 | 19,619,496 | -1.55(-2.26%) |
Mar 21, 2019 | 67.64 | 68.64 | 67.59 | 68.50 | 11,592,978 | +0.65(+0.96%) |
Mar 20, 2019 | 68.14 | 68.39 | 67.47 | 67.84 | 12,269,485 | -0.47(-0.69%) |
Mar 19, 2019 | 68.79 | 69.03 | 68.05 | 68.31 | 11,744,977 | -0.25(-0.36%) |
Mar 18, 2019 | 67.80 | 68.61 | 67.72 | 68.56 | 11,239,107 | +0.66(+0.97%) |
Mar 15, 2019 | 68.22 | 68.39 | 67.77 | 67.90 | 27,133,670 | -0.24(-0.35%) |
Mar 14, 2019 | 68.36 | 68.53 | 67.97 | 68.14 | 10,561,471 | -0.23(-0.33%) |
Mar 13, 2019 | 68.02 | 68.60 | 67.94 | 68.37 | 14,672,874 | +0.59(+0.88%) |
Mar 12, 2019 | 68.25 | 68.33 | 67.65 | 67.77 | 19,723,082 | -0.57(-0.83%) |
Mar 11, 2019 | 66.80 | 68.37 | 66.64 | 68.34 | 16,766,598 | +0.57(+0.85%) |
Mar 08, 2019 | 67.25 | 67.79 | 67.16 | 67.77 | 15,717,712 | -0.14(-0.20%) |
Mar 07, 2019 | 68.14 | 68.24 | 67.31 | 67.90 | 20,938,424 | -0.14(-0.20%) |
Mar 06, 2019 | 68.86 | 68.99 | 68.29 | 68.04 | 20,240,948 | -0.92(-1.34%) |
Mar 05, 2019 | 69.44 | 69.60 | 68.94 | 68.96 | 15,146,981 | -0.45(-0.64%) |
Mar 04, 2019 | 70.05 | 70.34 | 68.87 | 69.41 | 20,988,548 | -0.31(-0.44%) |
Mar 01, 2019 | 70.17 | 70.35 | 69.35 | 69.72 | 14,013,896 | +0.06(+0.09%) |
Feb 28, 2019 | 69.90 | 69.94 | 69.61 | 69.65 | 9,349,237 | -0.24(-0.34%) |
Feb 27, 2019 | 69.50 | 69.96 | 69.24 | 69.89 | 8,803,546 | +0.27(+0.39%) |
Feb 26, 2019 | 69.63 | 70.04 | 69.60 | 69.62 | 12,856,812 | -0.19(-0.27%) |
Feb 25, 2019 | 70.26 | 70.38 | 69.78 | 69.81 | 11,078,749 | +0.27(+0.39%) |
Feb 22, 2019 | 69.33 | 69.57 | 69.05 | 69.54 | 10,759,156 | +0.46(+0.66%) |
Feb 21, 2019 | 69.20 | 69.37 | 68.85 | 69.08 | 7,433,702 | -0.28(-0.41%) |
Feb 20, 2019 | 69.01 | 69.40 | 68.92 | 69.36 | 9,766,271 | +0.33(+0.48%) |
Feb 19, 2019 | 68.85 | 69.25 | 68.63 | 69.03 | 8,761,498 | -0.03(-0.04%) |
Feb 15, 2019 | 68.57 | 69.07 | 68.42 | 69.06 | 10,513,984 | +0.91(+1.34%) |
Feb 14, 2019 | 68.08 | 68.43 | 67.89 | 68.15 | 12,826,996 | -0.32(-0.47%) |
Feb 13, 2019 | 68.31 | 68.68 | 68.13 | 68.47 | 8,914,998 | +0.40(+0.59%) |
Feb 12, 2019 | 67.54 | 68.21 | 67.40 | 68.07 | 9,764,838 | +1.04(+1.55%) |
Feb 11, 2019 | 66.86 | 67.19 | 66.83 | 67.03 | 8,669,047 | +0.36(+0.53%) |
Feb 08, 2019 | 66.15 | 66.67 | 65.83 | 66.67 | 17,510,520 | +0.10(+0.15%) |
Feb 07, 2019 | 66.60 | 66.95 | 66.05 | 66.57 | 17,109,778 | -0.46(-0.68%) |
Feb 06, 2019 | 66.90 | 67.35 | 66.80 | 67.03 | 17,050,886 | +0.02(+0.03%) |
Feb 05, 2019 | 66.54 | 67.04 | 66.33 | 67.01 | 9,950,556 | +0.57(+0.87%) |
Feb 04, 2019 | 65.68 | 66.47 | 65.50 | 66.43 | 8,426,373 | +0.85(+1.29%) |