Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.45 | 67.99 | 67.16 | 67.73 | 2,487,811 | +0.91(+1.36%) |
Apr 29, 2019 | 66.70 | 66.89 | 66.57 | 66.82 | 1,871,243 | -0.13(-0.20%) |
Apr 26, 2019 | 66.59 | 67.02 | 66.38 | 66.95 | 3,258,442 | +0.57(+0.86%) |
Apr 25, 2019 | 65.48 | 66.54 | 65.35 | 66.38 | 4,333,172 | +2.29(+3.57%) |
Apr 24, 2019 | 64.64 | 64.94 | 64.04 | 64.09 | 5,631,676 | +1.58(+2.53%) |
Apr 23, 2019 | 62.42 | 63.15 | 62.24 | 62.51 | 10,713,838 | +0.41(+0.66%) |
Apr 22, 2019 | 62.27 | 62.59 | 61.75 | 62.10 | 9,946,316 | -0.83(-1.32%) |
Apr 18, 2019 | 63.62 | 63.71 | 62.56 | 62.93 | 6,136,124 | -0.73(-1.15%) |
Apr 17, 2019 | 65.06 | 65.06 | 63.60 | 63.67 | 5,715,502 | -1.68(-2.57%) |
Apr 16, 2019 | 66.48 | 66.56 | 65.28 | 65.35 | 3,619,331 | -1.33(-2.00%) |
Apr 15, 2019 | 66.62 | 66.82 | 66.34 | 66.68 | 3,121,820 | +0.59(+0.90%) |
Apr 12, 2019 | 66.34 | 66.66 | 65.99 | 66.09 | 5,398,643 | -1.34(-1.99%) |
Apr 11, 2019 | 67.76 | 67.80 | 67.26 | 67.43 | 3,483,839 | -0.05(-0.07%) |
Apr 10, 2019 | 67.66 | 67.72 | 67.25 | 67.48 | 4,974,800 | -1.22(-1.77%) |
Apr 09, 2019 | 69.81 | 70.07 | 68.57 | 68.70 | 8,310,253 | -1.36(-1.94%) |
Apr 08, 2019 | 70.10 | 70.10 | 69.61 | 70.06 | 3,621,178 | +0.69(+1.00%) |
Apr 05, 2019 | 69.39 | 69.77 | 69.20 | 69.37 | 3,162,035 | -0.17(-0.24%) |
Apr 04, 2019 | 69.48 | 69.58 | 69.00 | 69.53 | 4,025,736 | -0.55(-0.78%) |
Apr 03, 2019 | 69.63 | 70.14 | 69.49 | 70.08 | 4,162,152 | +0.06(+0.08%) |
Apr 02, 2019 | 69.98 | 70.13 | 69.87 | 70.02 | 2,176,804 | -0.61(-0.87%) |
Apr 01, 2019 | 71.08 | 71.08 | 70.59 | 70.63 | 2,074,134 | -0.32(-0.45%) |
Mar 29, 2019 | 70.49 | 71.08 | 70.31 | 70.95 | 2,363,125 | +0.38(+0.53%) |
Mar 28, 2019 | 70.48 | 70.70 | 70.35 | 70.58 | 1,956,307 | +0.38(+0.55%) |
Mar 27, 2019 | 70.22 | 70.49 | 69.74 | 70.19 | 5,005,524 | +0.07(+0.09%) |
Mar 26, 2019 | 69.85 | 70.21 | 69.72 | 70.13 | 5,611,544 | +1.26(+1.83%) |
Mar 25, 2019 | 69.06 | 69.12 | 68.56 | 68.86 | 1,847,766 | -0.08(-0.12%) |
Mar 22, 2019 | 68.87 | 69.22 | 68.81 | 68.94 | 3,812,030 | -0.18(-0.26%) |
Mar 21, 2019 | 68.96 | 69.25 | 68.90 | 69.12 | 5,055,250 | +0.13(+0.19%) |
Mar 20, 2019 | 68.64 | 69.29 | 68.47 | 68.99 | 2,048,697 | +0.36(+0.53%) |
Mar 19, 2019 | 69.10 | 69.15 | 68.56 | 68.63 | 3,450,000 | -0.13(-0.19%) |
Mar 18, 2019 | 68.78 | 68.80 | 68.42 | 68.76 | 2,944,848 | -0.09(-0.13%) |
Mar 15, 2019 | 68.25 | 69.09 | 68.11 | 68.85 | 3,599,159 | +0.94(+1.38%) |
Mar 14, 2019 | 67.52 | 68.20 | 67.42 | 67.91 | 2,190,324 | +0.29(+0.43%) |
Mar 13, 2019 | 66.86 | 67.66 | 66.86 | 67.62 | 3,361,204 | +1.15(+1.73%) |
Mar 12, 2019 | 66.43 | 66.77 | 66.38 | 66.47 | 2,466,895 | +0.00(+0.00%) |
Mar 11, 2019 | 66.10 | 66.68 | 66.09 | 66.47 | 1,662,026 | +0.29(+0.43%) |
Mar 08, 2019 | 65.84 | 66.22 | 65.63 | 66.18 | 2,209,603 | +0.18(+0.28%) |
Mar 07, 2019 | 66.30 | 66.38 | 65.91 | 66.00 | 2,213,038 | -0.28(-0.42%) |
Mar 06, 2019 | 66.44 | 66.45 | 65.94 | 66.28 | 1,634,022 | +0.01(+0.01%) |
Mar 05, 2019 | 65.53 | 66.50 | 65.52 | 66.27 | 5,003,216 | +0.40(+0.60%) |
Mar 04, 2019 | 65.84 | 65.89 | 65.50 | 65.87 | 1,900,366 | +0.51(+0.78%) |
Mar 01, 2019 | 65.34 | 65.53 | 65.19 | 65.36 | 1,871,709 | +0.12(+0.19%) |
Feb 28, 2019 | 65.33 | 65.69 | 65.18 | 65.24 | 1,914,021 | -0.04(-0.07%) |
Feb 27, 2019 | 65.48 | 65.68 | 65.22 | 65.28 | 1,958,406 | -0.14(-0.22%) |
Feb 26, 2019 | 65.40 | 65.59 | 65.34 | 65.43 | 1,724,512 | +0.28(+0.43%) |
Feb 25, 2019 | 65.04 | 65.36 | 64.98 | 65.15 | 2,330,118 | +0.23(+0.35%) |
Feb 22, 2019 | 64.57 | 65.04 | 64.55 | 64.92 | 1,476,811 | +0.19(+0.30%) |
Feb 21, 2019 | 64.89 | 64.93 | 64.51 | 64.73 | 1,127,227 | -0.16(-0.25%) |
Feb 20, 2019 | 64.83 | 65.10 | 64.78 | 64.89 | 1,980,945 | +0.55(+0.86%) |
Feb 19, 2019 | 64.04 | 64.44 | 64.01 | 64.34 | 2,969,050 | +0.06(+0.10%) |
Feb 15, 2019 | 63.72 | 64.35 | 63.70 | 64.28 | 3,288,112 | +0.61(+0.97%) |
Feb 14, 2019 | 63.45 | 63.81 | 63.21 | 63.66 | 3,516,259 | +0.14(+0.21%) |
Feb 13, 2019 | 63.36 | 63.73 | 63.33 | 63.52 | 3,390,012 | -0.01(-0.02%) |
Feb 12, 2019 | 63.46 | 63.61 | 63.34 | 63.54 | 1,754,672 | +0.52(+0.83%) |
Feb 11, 2019 | 63.17 | 63.38 | 62.97 | 63.02 | 2,261,767 | -0.52(-0.82%) |
Feb 08, 2019 | 63.07 | 63.56 | 63.00 | 63.54 | 2,421,546 | +0.38(+0.60%) |
Feb 07, 2019 | 63.56 | 63.62 | 63.05 | 63.16 | 1,999,517 | -0.49(-0.76%) |
Feb 06, 2019 | 63.71 | 63.95 | 63.62 | 63.65 | 1,432,131 | +0.04(+0.06%) |
Feb 05, 2019 | 63.39 | 63.82 | 63.34 | 63.61 | 2,863,910 | +0.41(+0.65%) |
Feb 04, 2019 | 63.11 | 63.37 | 62.96 | 63.20 | 2,790,701 | +0.51(+0.82%) |