Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.51 | 70.64 | 70.51 | 70.64 | 2,723,189 | +0.10(+0.15%) |
Apr 29, 2019 | 70.59 | 70.61 | 70.51 | 70.54 | 1,991,603 | -0.15(-0.21%) |
Apr 26, 2019 | 70.69 | 70.72 | 70.66 | 70.69 | 1,859,412 | +0.16(+0.22%) |
Apr 25, 2019 | 70.55 | 70.57 | 70.48 | 70.53 | 1,418,906 | -0.02(-0.02%) |
Apr 24, 2019 | 70.51 | 70.56 | 70.47 | 70.55 | 1,570,574 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.37 | 70.30 | 70.37 | 3,029,449 | +0.12(+0.17%) |
Apr 22, 2019 | 70.31 | 70.31 | 70.21 | 70.24 | 2,108,816 | -0.07(-0.10%) |
Apr 18, 2019 | 70.33 | 70.37 | 70.27 | 70.31 | 1,838,784 | +0.10(+0.14%) |
Apr 17, 2019 | 70.22 | 70.30 | 70.21 | 70.22 | 2,059,989 | +0.00(+0.00%) |
Apr 16, 2019 | 70.27 | 70.29 | 70.20 | 70.22 | 2,294,367 | -0.12(-0.17%) |
Apr 15, 2019 | 70.31 | 70.36 | 70.30 | 70.34 | 1,915,388 | +0.02(+0.02%) |
Apr 12, 2019 | 70.39 | 70.41 | 70.31 | 70.32 | 2,087,698 | -0.13(-0.19%) |
Apr 11, 2019 | 70.51 | 70.52 | 70.43 | 70.45 | 3,027,753 | -0.12(-0.17%) |
Apr 10, 2019 | 70.51 | 70.59 | 70.51 | 70.57 | 3,912,814 | +0.10(+0.14%) |
Apr 09, 2019 | 70.49 | 70.52 | 70.44 | 70.48 | 2,199,279 | +0.10(+0.15%) |
Apr 08, 2019 | 70.45 | 70.45 | 70.34 | 70.37 | 4,348,197 | -0.07(-0.10%) |
Apr 05, 2019 | 70.34 | 70.45 | 70.33 | 70.44 | 2,443,078 | +0.05(+0.07%) |
Apr 04, 2019 | 70.35 | 70.40 | 70.32 | 70.39 | 1,817,564 | +0.07(+0.10%) |
Apr 03, 2019 | 70.31 | 70.36 | 70.28 | 70.32 | 2,495,229 | -0.10(-0.14%) |
Apr 02, 2019 | 70.42 | 70.49 | 70.38 | 70.42 | 7,226,271 | +0.03(+0.05%) |
Apr 01, 2019 | 70.56 | 70.56 | 70.35 | 70.38 | 4,706,316 | -0.28(-0.40%) |
Mar 29, 2019 | 70.58 | 70.68 | 70.57 | 70.66 | 2,225,305 | -0.05(-0.07%) |
Mar 28, 2019 | 70.69 | 70.74 | 70.62 | 70.71 | 2,088,946 | +0.03(+0.05%) |
Mar 27, 2019 | 70.66 | 70.77 | 70.64 | 70.68 | 2,437,676 | +0.13(+0.19%) |
Mar 26, 2019 | 70.49 | 70.61 | 70.46 | 70.55 | 4,052,238 | +0.02(+0.02%) |
Mar 25, 2019 | 70.46 | 70.66 | 70.40 | 70.53 | 2,336,799 | +0.09(+0.12%) |
Mar 22, 2019 | 70.35 | 70.49 | 70.29 | 70.44 | 3,140,932 | +0.38(+0.55%) |
Mar 21, 2019 | 70.08 | 70.11 | 70.05 | 70.06 | 2,275,294 | +0.02(+0.02%) |
Mar 20, 2019 | 69.80 | 70.06 | 69.78 | 70.04 | 2,905,115 | +0.30(+0.44%) |
Mar 19, 2019 | 69.70 | 69.79 | 69.69 | 69.74 | 3,104,582 | -0.03(-0.05%) |
Mar 18, 2019 | 69.78 | 69.81 | 69.71 | 69.77 | 6,139,670 | -0.04(-0.06%) |
Mar 15, 2019 | 69.80 | 69.86 | 69.76 | 69.82 | 1,883,295 | +0.13(+0.19%) |
Mar 14, 2019 | 69.76 | 69.76 | 69.64 | 69.69 | 4,662,438 | -0.06(-0.09%) |
Mar 13, 2019 | 69.76 | 69.77 | 69.72 | 69.75 | 1,514,860 | -0.03(-0.05%) |
Mar 12, 2019 | 69.68 | 69.80 | 69.65 | 69.78 | 2,250,015 | +0.17(+0.24%) |
Mar 11, 2019 | 69.66 | 69.66 | 69.61 | 69.62 | 2,172,602 | -0.03(-0.05%) |
Mar 08, 2019 | 69.60 | 69.68 | 69.53 | 69.65 | 5,041,690 | +0.09(+0.13%) |
Mar 07, 2019 | 69.50 | 69.60 | 69.45 | 69.57 | 2,667,820 | +0.20(+0.29%) |
Mar 06, 2019 | 69.34 | 69.43 | 69.31 | 69.37 | 1,871,510 | +0.09(+0.13%) |
Mar 05, 2019 | 69.18 | 69.30 | 69.17 | 69.28 | 2,210,917 | +0.05(+0.08%) |
Mar 04, 2019 | 69.23 | 69.27 | 69.17 | 69.23 | 2,908,031 | +0.12(+0.18%) |
Mar 01, 2019 | 69.24 | 69.27 | 69.10 | 69.10 | 3,486,618 | -0.21(-0.31%) |
Feb 28, 2019 | 69.40 | 69.40 | 69.25 | 69.32 | 4,638,745 | -0.08(-0.11%) |
Feb 27, 2019 | 69.49 | 69.49 | 69.34 | 69.40 | 1,523,465 | -0.14(-0.20%) |
Feb 26, 2019 | 69.53 | 69.58 | 69.49 | 69.54 | 1,618,075 | +0.10(+0.14%) |
Feb 25, 2019 | 69.44 | 69.47 | 69.40 | 69.44 | 2,584,639 | -0.03(-0.04%) |
Feb 22, 2019 | 69.41 | 69.55 | 69.36 | 69.47 | 2,229,861 | +0.16(+0.23%) |
Feb 21, 2019 | 69.33 | 69.33 | 69.28 | 69.31 | 3,928,151 | -0.14(-0.20%) |
Feb 20, 2019 | 69.46 | 69.48 | 69.41 | 69.45 | 2,036,309 | -0.03(-0.04%) |
Feb 19, 2019 | 69.48 | 69.50 | 69.41 | 69.48 | 4,366,611 | +0.06(+0.09%) |
Feb 15, 2019 | 69.38 | 69.41 | 69.36 | 69.41 | 2,208,328 | +0.03(+0.04%) |
Feb 14, 2019 | 69.44 | 69.47 | 69.34 | 69.39 | 2,183,009 | +0.13(+0.18%) |
Feb 13, 2019 | 69.30 | 69.31 | 69.22 | 69.26 | 1,878,772 | -0.11(-0.16%) |
Feb 12, 2019 | 69.34 | 69.38 | 69.31 | 69.37 | 1,774,718 | -0.01(-0.01%) |
Feb 11, 2019 | 69.34 | 69.41 | 69.31 | 69.38 | 2,994,961 | -0.03(-0.04%) |
Feb 08, 2019 | 69.36 | 69.46 | 69.34 | 69.41 | 1,771,683 | +0.10(+0.15%) |
Feb 07, 2019 | 69.29 | 69.34 | 69.26 | 69.30 | 2,849,616 | +0.05(+0.08%) |
Feb 06, 2019 | 69.29 | 69.31 | 69.21 | 69.25 | 3,137,475 | -0.03(-0.04%) |
Feb 05, 2019 | 69.21 | 69.30 | 69.21 | 69.28 | 2,763,931 | +0.15(+0.21%) |
Feb 04, 2019 | 69.14 | 69.14 | 69.07 | 69.13 | 4,696,518 | -0.06(-0.09%) |