Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.07 | 68.19 | 67.67 | 68.19 | 34,817 | +0.05(+0.07%) |
Apr 29, 2019 | 68.05 | 68.25 | 68.05 | 68.14 | 31,573 | +0.13(+0.19%) |
Apr 26, 2019 | 67.68 | 68.01 | 67.54 | 68.01 | 25,632 | +0.28(+0.42%) |
Apr 25, 2019 | 67.64 | 67.83 | 67.41 | 67.73 | 33,563 | -0.10(-0.14%) |
Apr 24, 2019 | 67.86 | 67.97 | 67.76 | 67.83 | 44,854 | -0.07(-0.10%) |
Apr 23, 2019 | 67.39 | 67.95 | 67.39 | 67.90 | 37,617 | +0.62(+0.92%) |
Apr 22, 2019 | 67.01 | 67.29 | 67.01 | 67.27 | 28,827 | +0.05(+0.07%) |
Apr 18, 2019 | 67.30 | 67.30 | 66.98 | 67.23 | 19,386 | +0.13(+0.19%) |
Apr 17, 2019 | 67.59 | 67.59 | 67.05 | 67.10 | 15,405 | -0.23(-0.34%) |
Apr 16, 2019 | 67.49 | 67.55 | 67.22 | 67.33 | 58,379 | +0.04(+0.06%) |
Apr 15, 2019 | 67.36 | 67.38 | 67.10 | 67.29 | 30,410 | -0.02(-0.03%) |
Apr 12, 2019 | 67.28 | 67.40 | 67.15 | 67.32 | 41,787 | +0.42(+0.62%) |
Apr 11, 2019 | 66.98 | 67.01 | 66.76 | 66.90 | 25,027 | +0.01(+0.01%) |
Apr 10, 2019 | 66.76 | 66.91 | 66.67 | 66.89 | 102,819 | +0.27(+0.41%) |
Apr 09, 2019 | 66.75 | 66.81 | 66.51 | 66.62 | 16,982 | -0.39(-0.58%) |
Apr 08, 2019 | 66.84 | 67.01 | 66.68 | 67.01 | 27,472 | +0.06(+0.10%) |
Apr 05, 2019 | 66.76 | 66.95 | 66.73 | 66.94 | 37,479 | +0.33(+0.50%) |
Apr 04, 2019 | 66.52 | 66.65 | 66.42 | 66.61 | 50,276 | +0.13(+0.20%) |
Apr 03, 2019 | 66.63 | 66.77 | 66.33 | 66.48 | 56,465 | +0.14(+0.22%) |
Apr 02, 2019 | 66.36 | 66.36 | 66.13 | 66.33 | 45,410 | -0.00(-0.01%) |
Apr 01, 2019 | 66.01 | 66.35 | 65.98 | 66.34 | 112,158 | +0.77(+1.18%) |
Mar 29, 2019 | 65.48 | 65.59 | 65.29 | 65.57 | 52,342 | +0.42(+0.65%) |
Mar 28, 2019 | 65.00 | 65.20 | 64.76 | 65.14 | 20,148 | +0.28(+0.44%) |
Mar 27, 2019 | 65.21 | 65.23 | 64.47 | 64.86 | 35,982 | -0.29(-0.45%) |
Mar 26, 2019 | 65.12 | 65.37 | 64.83 | 65.15 | 38,565 | +0.46(+0.71%) |
Mar 25, 2019 | 64.64 | 64.87 | 64.40 | 64.69 | 85,488 | -0.05(-0.07%) |
Mar 22, 2019 | 65.67 | 65.74 | 64.74 | 64.74 | 55,573 | -1.29(-1.95%) |
Mar 21, 2019 | 65.06 | 66.12 | 65.06 | 66.03 | 44,434 | +0.74(+1.13%) |
Mar 20, 2019 | 65.49 | 65.75 | 65.08 | 65.29 | 42,087 | -0.22(-0.34%) |
Mar 19, 2019 | 65.83 | 65.97 | 65.34 | 65.51 | 63,523 | -0.02(-0.04%) |
Mar 18, 2019 | 65.31 | 65.60 | 65.31 | 65.53 | 25,206 | +0.28(+0.44%) |
Mar 15, 2019 | 65.17 | 65.48 | 65.09 | 65.25 | 47,775 | +0.27(+0.41%) |
Mar 14, 2019 | 65.05 | 65.06 | 64.90 | 64.98 | 17,981 | -0.05(-0.08%) |
Mar 13, 2019 | 64.80 | 65.26 | 64.80 | 65.03 | 115,723 | +0.42(+0.65%) |
Mar 12, 2019 | 64.50 | 64.74 | 64.50 | 64.61 | 19,648 | +0.23(+0.36%) |
Mar 11, 2019 | 63.62 | 64.41 | 63.62 | 64.38 | 27,238 | +0.92(+1.45%) |
Mar 08, 2019 | 63.07 | 63.46 | 62.96 | 63.46 | 77,607 | -0.14(-0.21%) |
Mar 07, 2019 | 63.97 | 64.02 | 63.38 | 63.60 | 388,682 | -0.51(-0.79%) |
Mar 06, 2019 | 64.59 | 64.59 | 64.07 | 64.10 | 38,289 | -0.47(-0.72%) |
Mar 05, 2019 | 64.73 | 64.73 | 64.52 | 64.57 | 74,090 | -0.09(-0.14%) |
Mar 04, 2019 | 65.18 | 65.21 | 64.12 | 64.66 | 60,663 | -0.31(-0.48%) |
Mar 01, 2019 | 64.92 | 64.98 | 64.58 | 64.98 | 27,238 | +0.45(+0.70%) |
Feb 28, 2019 | 64.63 | 64.73 | 64.51 | 64.53 | 22,114 | -0.15(-0.23%) |
Feb 27, 2019 | 64.52 | 64.75 | 64.31 | 64.68 | 36,324 | +0.01(+0.02%) |
Feb 26, 2019 | 64.65 | 64.89 | 64.62 | 64.66 | 27,914 | -0.10(-0.16%) |
Feb 25, 2019 | 65.02 | 65.14 | 64.74 | 64.77 | 66,725 | +0.10(+0.15%) |
Feb 22, 2019 | 64.43 | 64.67 | 64.43 | 64.67 | 61,610 | +0.44(+0.68%) |
Feb 21, 2019 | 64.30 | 64.36 | 64.07 | 64.23 | 25,463 | -0.22(-0.34%) |
Feb 20, 2019 | 64.32 | 64.58 | 64.28 | 64.45 | 45,980 | +0.09(+0.13%) |
Feb 19, 2019 | 64.06 | 64.52 | 64.06 | 64.37 | 97,962 | +0.11(+0.17%) |
Feb 15, 2019 | 64.05 | 64.26 | 63.98 | 64.26 | 40,208 | +0.71(+1.11%) |
Feb 14, 2019 | 63.36 | 63.79 | 63.24 | 63.55 | 107,526 | -0.12(-0.20%) |
Feb 13, 2019 | 63.71 | 63.86 | 63.57 | 63.67 | 35,738 | +0.19(+0.31%) |
Feb 12, 2019 | 63.08 | 63.53 | 63.08 | 63.48 | 38,559 | +0.78(+1.25%) |
Feb 11, 2019 | 62.79 | 62.88 | 62.57 | 62.70 | 84,691 | +0.08(+0.13%) |
Feb 08, 2019 | 62.15 | 62.62 | 62.05 | 62.62 | 57,070 | +0.09(+0.15%) |
Feb 07, 2019 | 62.72 | 62.83 | 62.18 | 62.52 | 168,107 | -0.57(-0.91%) |
Feb 06, 2019 | 63.10 | 63.20 | 62.99 | 63.10 | 30,130 | -0.10(-0.15%) |
Feb 05, 2019 | 63.10 | 63.25 | 62.97 | 63.19 | 55,832 | +0.24(+0.38%) |
Feb 04, 2019 | 62.45 | 62.95 | 62.35 | 62.95 | 94,655 | +0.46(+0.73%) |