Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.14 | 67.58 | 66.68 | 67.55 | 185,529 | +0.38(+0.56%) |
Apr 29, 2019 | 67.23 | 67.59 | 67.08 | 67.17 | 181,050 | +0.05(+0.07%) |
Apr 26, 2019 | 66.60 | 67.14 | 66.10 | 67.12 | 1,269,054 | +0.20(+0.30%) |
Apr 25, 2019 | 67.24 | 67.52 | 66.36 | 66.92 | 372,402 | -0.30(-0.44%) |
Apr 24, 2019 | 67.11 | 67.71 | 67.11 | 67.22 | 294,987 | +0.22(+0.32%) |
Apr 23, 2019 | 66.35 | 67.11 | 66.33 | 67.00 | 305,534 | +0.93(+1.41%) |
Apr 22, 2019 | 65.49 | 66.12 | 65.41 | 66.08 | 271,704 | +0.35(+0.53%) |
Apr 18, 2019 | 65.81 | 65.81 | 65.03 | 65.73 | 455,446 | -0.14(-0.21%) |
Apr 17, 2019 | 66.71 | 66.71 | 65.64 | 65.87 | 273,627 | -0.45(-0.69%) |
Apr 16, 2019 | 66.46 | 66.75 | 66.09 | 66.32 | 185,451 | +0.18(+0.27%) |
Apr 15, 2019 | 66.11 | 66.40 | 65.69 | 66.14 | 140,163 | +0.07(+0.10%) |
Apr 12, 2019 | 66.16 | 66.16 | 65.68 | 66.08 | 338,421 | +0.40(+0.60%) |
Apr 11, 2019 | 65.54 | 65.78 | 65.24 | 65.68 | 196,987 | +0.26(+0.39%) |
Apr 10, 2019 | 64.71 | 65.45 | 64.71 | 65.42 | 267,171 | +0.74(+1.15%) |
Apr 09, 2019 | 64.59 | 64.93 | 64.48 | 64.68 | 274,891 | -0.25(-0.38%) |
Apr 08, 2019 | 64.59 | 64.94 | 63.98 | 64.93 | 452,626 | +0.15(+0.23%) |
Apr 05, 2019 | 64.59 | 64.87 | 64.43 | 64.78 | 366,665 | +0.48(+0.75%) |
Apr 04, 2019 | 65.18 | 65.31 | 63.67 | 64.30 | 248,485 | -0.98(-1.50%) |
Apr 03, 2019 | 65.08 | 65.67 | 64.96 | 65.28 | 282,511 | +0.84(+1.30%) |
Apr 02, 2019 | 64.37 | 64.52 | 63.95 | 64.44 | 360,845 | +0.17(+0.26%) |
Apr 01, 2019 | 63.90 | 64.31 | 63.48 | 64.27 | 892,816 | +1.13(+1.78%) |
Mar 29, 2019 | 62.77 | 63.19 | 62.62 | 63.14 | 324,046 | +0.91(+1.46%) |
Mar 28, 2019 | 62.03 | 62.60 | 61.85 | 62.23 | 166,496 | +0.36(+0.57%) |
Mar 27, 2019 | 63.03 | 63.14 | 61.32 | 61.88 | 301,496 | -1.06(-1.68%) |
Mar 26, 2019 | 62.95 | 63.38 | 62.56 | 62.93 | 176,725 | +0.46(+0.74%) |
Mar 25, 2019 | 62.54 | 62.81 | 61.96 | 62.47 | 403,823 | -0.31(-0.49%) |
Mar 22, 2019 | 64.60 | 64.66 | 62.78 | 62.78 | 241,743 | -2.16(-3.33%) |
Mar 21, 2019 | 63.14 | 65.08 | 63.14 | 64.94 | 315,858 | +1.71(+2.71%) |
Mar 20, 2019 | 63.46 | 63.73 | 62.67 | 63.22 | 180,777 | -0.25(-0.39%) |
Mar 19, 2019 | 63.29 | 63.64 | 63.06 | 63.47 | 262,258 | +0.47(+0.75%) |
Mar 18, 2019 | 63.04 | 63.39 | 62.52 | 63.00 | 979,828 | +0.10(+0.16%) |
Mar 15, 2019 | 62.57 | 63.12 | 62.53 | 62.90 | 158,538 | +0.48(+0.77%) |
Mar 14, 2019 | 62.33 | 62.71 | 62.17 | 62.42 | 253,986 | +0.15(+0.24%) |
Mar 13, 2019 | 62.37 | 62.82 | 62.24 | 62.27 | 212,653 | +0.22(+0.35%) |
Mar 12, 2019 | 61.96 | 62.39 | 61.56 | 62.05 | 276,459 | +0.20(+0.32%) |
Mar 11, 2019 | 60.79 | 61.97 | 60.79 | 61.85 | 166,995 | +1.29(+2.13%) |
Mar 08, 2019 | 59.75 | 60.59 | 59.43 | 60.56 | 286,140 | -0.10(-0.16%) |
Mar 07, 2019 | 60.86 | 61.17 | 60.28 | 60.66 | 219,383 | -0.31(-0.50%) |
Mar 06, 2019 | 61.70 | 61.70 | 60.87 | 60.97 | 252,827 | -0.75(-1.21%) |
Mar 05, 2019 | 61.84 | 61.92 | 61.35 | 61.72 | 377,072 | -0.27(-0.43%) |
Mar 04, 2019 | 63.30 | 63.30 | 61.13 | 61.98 | 414,039 | -1.02(-1.61%) |
Mar 01, 2019 | 63.17 | 63.20 | 62.41 | 63.00 | 362,315 | +0.22(+0.35%) |
Feb 28, 2019 | 62.83 | 63.09 | 62.52 | 62.78 | 265,486 | -0.35(-0.55%) |
Feb 27, 2019 | 62.96 | 63.16 | 62.57 | 63.13 | 195,647 | +0.06(+0.09%) |
Feb 26, 2019 | 63.15 | 63.37 | 62.97 | 63.07 | 348,662 | -0.32(-0.50%) |
Feb 25, 2019 | 63.67 | 63.93 | 63.31 | 63.38 | 296,468 | +0.34(+0.53%) |
Feb 22, 2019 | 62.50 | 63.08 | 62.50 | 63.05 | 299,732 | +0.91(+1.46%) |
Feb 21, 2019 | 62.25 | 62.41 | 61.89 | 62.14 | 228,416 | -0.16(-0.25%) |
Feb 20, 2019 | 62.36 | 62.78 | 62.10 | 62.30 | 212,755 | +0.02(+0.03%) |
Feb 19, 2019 | 62.10 | 62.44 | 62.02 | 62.28 | 231,518 | +0.04(+0.06%) |
Feb 15, 2019 | 62.34 | 62.34 | 61.85 | 62.24 | 171,319 | +0.28(+0.45%) |
Feb 14, 2019 | 61.42 | 62.19 | 61.39 | 61.96 | 258,697 | +0.21(+0.34%) |
Feb 13, 2019 | 62.17 | 62.20 | 61.61 | 61.76 | 263,416 | -0.10(-0.16%) |
Feb 12, 2019 | 61.32 | 61.87 | 61.27 | 61.85 | 300,361 | +1.05(+1.74%) |
Feb 11, 2019 | 60.79 | 61.10 | 60.47 | 60.80 | 255,480 | +0.23(+0.37%) |
Feb 08, 2019 | 59.23 | 60.57 | 59.23 | 60.57 | 162,697 | +0.87(+1.45%) |
Feb 07, 2019 | 59.93 | 60.16 | 59.09 | 59.70 | 140,372 | -0.71(-1.17%) |
Feb 06, 2019 | 60.22 | 60.66 | 59.92 | 60.41 | 190,892 | +0.41(+0.69%) |
Feb 05, 2019 | 59.77 | 60.17 | 59.71 | 60.00 | 900,618 | +0.27(+0.45%) |
Feb 04, 2019 | 59.08 | 59.77 | 58.98 | 59.73 | 303,485 | +0.69(+1.17%) |