Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.43 | 68.71 | 67.64 | 68.00 | 1,253,648 | -0.38(-0.56%) |
Apr 29, 2019 | 67.95 | 68.55 | 67.85 | 68.38 | 1,689,759 | +0.62(+0.92%) |
Apr 26, 2019 | 66.93 | 67.78 | 66.50 | 67.76 | 1,249,020 | +0.87(+1.30%) |
Apr 25, 2019 | 66.77 | 67.15 | 66.34 | 66.89 | 1,365,816 | +0.18(+0.26%) |
Apr 24, 2019 | 67.64 | 68.35 | 66.30 | 66.72 | 2,878,844 | -0.40(-0.60%) |
Apr 23, 2019 | 67.44 | 67.86 | 64.67 | 67.12 | 4,199,604 | -1.91(-2.77%) |
Apr 22, 2019 | 69.24 | 69.56 | 68.64 | 69.03 | 2,581,360 | -0.33(-0.48%) |
Apr 18, 2019 | 69.57 | 70.30 | 69.17 | 69.36 | 1,919,261 | +0.03(+0.04%) |
Apr 17, 2019 | 69.60 | 69.60 | 68.94 | 69.33 | 1,074,485 | +0.06(+0.08%) |
Apr 16, 2019 | 68.87 | 69.56 | 68.50 | 69.27 | 2,289,644 | +0.62(+0.91%) |
Apr 15, 2019 | 68.61 | 69.10 | 68.38 | 68.65 | 1,860,033 | +0.20(+0.29%) |
Apr 12, 2019 | 66.99 | 68.59 | 66.77 | 68.45 | 1,839,373 | +1.62(+2.43%) |
Apr 11, 2019 | 67.03 | 67.04 | 66.54 | 66.83 | 1,823,186 | +0.07(+0.10%) |
Apr 10, 2019 | 66.43 | 67.08 | 66.28 | 66.76 | 1,758,475 | +0.57(+0.86%) |
Apr 09, 2019 | 66.44 | 66.54 | 65.95 | 66.20 | 1,470,750 | -0.37(-0.56%) |
Apr 08, 2019 | 66.51 | 66.72 | 65.87 | 66.57 | 2,739,534 | +0.06(+0.09%) |
Apr 05, 2019 | 66.57 | 67.06 | 66.17 | 66.51 | 2,451,234 | -0.02(-0.03%) |
Apr 04, 2019 | 67.13 | 67.33 | 66.38 | 66.53 | 1,069,523 | -0.65(-0.97%) |
Apr 03, 2019 | 66.81 | 67.50 | 66.41 | 67.18 | 1,513,669 | +0.78(+1.18%) |
Apr 02, 2019 | 66.59 | 66.59 | 66.17 | 66.40 | 1,218,784 | -0.15(-0.22%) |
Apr 01, 2019 | 65.90 | 66.65 | 65.82 | 66.55 | 1,402,336 | +1.29(+1.97%) |
Mar 29, 2019 | 64.75 | 65.26 | 64.45 | 65.26 | 1,137,484 | +0.98(+1.52%) |
Mar 28, 2019 | 63.69 | 64.29 | 63.55 | 64.28 | 759,771 | +0.63(+1.00%) |
Mar 27, 2019 | 63.58 | 63.91 | 63.18 | 63.65 | 750,328 | -0.06(-0.09%) |
Mar 26, 2019 | 63.99 | 64.77 | 63.37 | 63.71 | 1,889,214 | +0.25(+0.40%) |
Mar 25, 2019 | 63.53 | 64.01 | 63.08 | 63.45 | 959,895 | -0.41(-0.64%) |
Mar 22, 2019 | 64.96 | 65.09 | 63.76 | 63.86 | 1,395,789 | -1.41(-2.15%) |
Mar 21, 2019 | 63.69 | 65.40 | 63.69 | 65.27 | 1,080,916 | +1.33(+2.08%) |
Mar 20, 2019 | 63.54 | 64.53 | 63.36 | 63.94 | 1,040,038 | +0.32(+0.51%) |
Mar 19, 2019 | 63.88 | 64.25 | 63.43 | 63.62 | 1,126,050 | -0.08(-0.12%) |
Mar 18, 2019 | 63.62 | 63.87 | 63.11 | 63.70 | 1,194,412 | +0.11(+0.17%) |
Mar 15, 2019 | 63.42 | 63.74 | 63.15 | 63.59 | 1,481,617 | +0.07(+0.11%) |
Mar 14, 2019 | 63.82 | 63.94 | 63.21 | 63.52 | 1,129,321 | -0.37(-0.58%) |
Mar 13, 2019 | 63.77 | 65.06 | 63.63 | 63.89 | 2,178,598 | +0.40(+0.63%) |
Mar 12, 2019 | 63.58 | 63.69 | 62.40 | 63.49 | 2,226,926 | -0.13(-0.20%) |
Mar 11, 2019 | 62.80 | 64.12 | 62.80 | 63.62 | 1,019,856 | +0.97(+1.54%) |
Mar 08, 2019 | 61.76 | 62.90 | 61.64 | 62.65 | 1,895,806 | +0.34(+0.55%) |
Mar 07, 2019 | 62.39 | 62.48 | 61.69 | 62.31 | 1,472,285 | -0.24(-0.39%) |
Mar 06, 2019 | 63.30 | 63.93 | 62.55 | 62.56 | 1,123,793 | -0.79(-1.24%) |
Mar 05, 2019 | 63.07 | 63.74 | 62.82 | 63.34 | 1,509,156 | +0.37(+0.59%) |
Mar 04, 2019 | 63.48 | 63.58 | 62.35 | 62.97 | 2,020,919 | -0.27(-0.43%) |
Mar 01, 2019 | 63.21 | 63.57 | 62.55 | 63.24 | 1,338,237 | +0.28(+0.45%) |
Feb 28, 2019 | 61.54 | 63.46 | 61.34 | 62.96 | 1,877,087 | +1.34(+2.17%) |
Feb 27, 2019 | 62.00 | 62.00 | 60.96 | 61.63 | 1,480,606 | -0.46(-0.74%) |
Feb 26, 2019 | 62.61 | 62.85 | 62.05 | 62.08 | 1,447,012 | -0.79(-1.26%) |
Feb 25, 2019 | 62.42 | 63.25 | 62.32 | 62.87 | 2,015,751 | +0.92(+1.48%) |
Feb 22, 2019 | 61.79 | 62.05 | 61.42 | 61.96 | 1,157,153 | +0.36(+0.59%) |
Feb 21, 2019 | 61.41 | 62.13 | 61.21 | 61.60 | 1,445,500 | +0.12(+0.19%) |
Feb 20, 2019 | 61.18 | 61.85 | 60.95 | 61.48 | 1,864,647 | +0.24(+0.40%) |
Feb 19, 2019 | 61.31 | 61.74 | 60.56 | 61.24 | 1,813,495 | -0.33(-0.54%) |
Feb 15, 2019 | 62.17 | 62.42 | 60.85 | 61.57 | 1,998,794 | -0.50(-0.80%) |
Feb 14, 2019 | 58.30 | 62.43 | 56.81 | 62.06 | 4,466,588 | -0.80(-1.27%) |
Feb 13, 2019 | 61.73 | 62.88 | 61.73 | 62.86 | 2,630,818 | +1.17(+1.90%) |
Feb 12, 2019 | 60.85 | 62.00 | 60.63 | 61.69 | 4,558,693 | +1.50(+2.50%) |
Feb 11, 2019 | 60.57 | 61.12 | 60.17 | 60.19 | 2,174,389 | -0.21(-0.36%) |
Feb 08, 2019 | 59.83 | 60.53 | 59.49 | 60.41 | 1,684,512 | +0.33(+0.55%) |
Feb 07, 2019 | 60.13 | 60.44 | 59.73 | 60.07 | 1,151,748 | -0.47(-0.77%) |
Feb 06, 2019 | 60.75 | 60.80 | 60.19 | 60.54 | 962,812 | -0.45(-0.74%) |
Feb 05, 2019 | 61.11 | 61.45 | 60.90 | 60.99 | 1,576,099 | +0.19(+0.30%) |
Feb 04, 2019 | 59.20 | 60.82 | 58.94 | 60.81 | 1,072,149 | +1.62(+2.74%) |