Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.11 | 67.11 | 67.04 | 67.04 | 4,401 | -0.07(-0.11%) |
Apr 29, 2019 | 67.15 | 67.17 | 67.10 | 67.11 | 11,500 | +0.08(+0.11%) |
Apr 26, 2019 | 66.94 | 67.04 | 66.94 | 67.03 | 7,256 | +0.03(+0.05%) |
Apr 25, 2019 | 66.93 | 67.02 | 66.87 | 67.00 | 14,642 | +0.09(+0.13%) |
Apr 24, 2019 | 66.97 | 67.02 | 66.91 | 66.91 | 9,600 | -0.19(-0.28%) |
Apr 23, 2019 | 66.96 | 67.12 | 66.95 | 67.10 | 14,137 | +0.15(+0.23%) |
Apr 22, 2019 | 66.96 | 67.01 | 66.93 | 66.95 | 19,781 | -0.06(-0.08%) |
Apr 18, 2019 | 67.21 | 67.21 | 66.94 | 67.00 | 11,288 | -0.06(-0.10%) |
Apr 17, 2019 | 67.33 | 67.33 | 67.04 | 67.07 | 12,665 | -0.15(-0.22%) |
Apr 16, 2019 | 67.26 | 67.26 | 67.21 | 67.21 | 15,823 | +0.05(+0.08%) |
Apr 15, 2019 | 67.24 | 67.24 | 67.15 | 67.16 | 10,461 | -0.10(-0.15%) |
Apr 12, 2019 | 67.21 | 67.26 | 67.11 | 67.26 | 37,627 | +0.24(+0.35%) |
Apr 11, 2019 | 66.87 | 67.03 | 66.87 | 67.02 | 8,735 | +0.21(+0.32%) |
Apr 10, 2019 | 66.70 | 66.81 | 66.65 | 66.81 | 12,770 | +0.22(+0.33%) |
Apr 09, 2019 | 66.61 | 66.69 | 66.58 | 66.60 | 42,812 | -0.11(-0.16%) |
Apr 08, 2019 | 66.68 | 66.73 | 66.65 | 66.71 | 15,479 | +0.01(+0.01%) |
Apr 05, 2019 | 66.70 | 66.74 | 66.67 | 66.70 | 9,944 | +0.11(+0.17%) |
Apr 04, 2019 | 66.53 | 66.58 | 66.51 | 66.58 | 8,033 | +0.07(+0.11%) |
Apr 03, 2019 | 66.55 | 66.61 | 66.51 | 66.51 | 11,839 | +0.07(+0.10%) |
Apr 02, 2019 | 66.46 | 66.46 | 66.30 | 66.45 | 17,726 | -0.03(-0.05%) |
Apr 01, 2019 | 66.43 | 66.55 | 66.42 | 66.48 | 17,347 | +0.21(+0.32%) |
Mar 29, 2019 | 66.20 | 66.28 | 66.19 | 66.27 | 11,608 | +0.28(+0.43%) |
Mar 28, 2019 | 65.88 | 66.00 | 65.86 | 65.99 | 12,613 | +0.19(+0.29%) |
Mar 27, 2019 | 65.76 | 65.85 | 65.60 | 65.79 | 11,902 | +0.01(+0.01%) |
Mar 26, 2019 | 65.99 | 65.99 | 65.77 | 65.79 | 11,579 | +0.04(+0.06%) |
Mar 25, 2019 | 65.85 | 65.88 | 65.61 | 65.75 | 11,173 | -0.11(-0.16%) |
Mar 22, 2019 | 66.14 | 66.14 | 65.83 | 65.86 | 10,393 | -0.46(-0.69%) |
Mar 21, 2019 | 66.20 | 66.36 | 66.20 | 66.31 | 19,217 | +0.01(+0.01%) |
Mar 20, 2019 | 66.18 | 66.44 | 66.09 | 66.31 | 11,099 | +0.07(+0.10%) |
Mar 19, 2019 | 66.28 | 66.37 | 66.20 | 66.24 | 20,298 | +0.04(+0.07%) |
Mar 18, 2019 | 66.19 | 66.27 | 66.15 | 66.19 | 19,816 | +0.01(+0.01%) |
Mar 15, 2019 | 66.22 | 66.28 | 66.19 | 66.19 | 23,486 | -0.02(-0.03%) |
Mar 14, 2019 | 66.25 | 66.29 | 66.18 | 66.21 | 13,765 | +0.02(+0.03%) |
Mar 13, 2019 | 66.15 | 66.22 | 66.15 | 66.19 | 7,189 | +0.17(+0.25%) |
Mar 12, 2019 | 66.02 | 66.09 | 65.98 | 66.02 | 13,082 | +0.06(+0.09%) |
Mar 11, 2019 | 65.70 | 65.97 | 65.70 | 65.96 | 17,166 | +0.25(+0.37%) |
Mar 08, 2019 | 65.68 | 65.72 | 65.54 | 65.72 | 13,902 | -0.14(-0.21%) |
Mar 07, 2019 | 65.98 | 65.98 | 65.79 | 65.86 | 12,102 | -0.13(-0.19%) |
Mar 06, 2019 | 66.09 | 66.09 | 65.94 | 65.98 | 38,490 | -0.19(-0.29%) |
Mar 05, 2019 | 66.21 | 66.21 | 66.14 | 66.17 | 29,057 | +0.04(+0.05%) |
Mar 04, 2019 | 66.37 | 66.45 | 66.11 | 66.14 | 15,875 | -0.22(-0.33%) |
Mar 01, 2019 | 66.29 | 66.37 | 66.24 | 66.35 | 16,675 | +0.29(+0.44%) |
Feb 28, 2019 | 66.02 | 66.11 | 66.02 | 66.06 | 10,356 | +0.01(+0.01%) |
Feb 27, 2019 | 66.03 | 66.08 | 66.01 | 66.05 | 6,590 | +0.09(+0.13%) |
Feb 26, 2019 | 66.04 | 66.05 | 65.95 | 65.97 | 389,081 | +0.04(+0.06%) |
Feb 25, 2019 | 66.01 | 66.10 | 65.93 | 65.93 | 13,270 | +0.05(+0.08%) |
Feb 22, 2019 | 65.90 | 65.94 | 65.79 | 65.87 | 21,556 | +0.05(+0.08%) |
Feb 21, 2019 | 65.87 | 65.92 | 65.80 | 65.82 | 8,816 | -0.04(-0.07%) |
Feb 20, 2019 | 65.85 | 65.90 | 65.72 | 65.87 | 19,265 | +0.07(+0.10%) |
Feb 19, 2019 | 65.71 | 65.86 | 65.66 | 65.80 | 55,370 | -0.07(-0.11%) |
Feb 15, 2019 | 65.82 | 65.90 | 65.76 | 65.87 | 10,032 | +0.30(+0.45%) |
Feb 14, 2019 | 65.48 | 65.65 | 65.31 | 65.58 | 14,818 | -0.13(-0.19%) |
Feb 13, 2019 | 65.79 | 65.79 | 65.63 | 65.70 | 12,984 | +0.00(+0.00%) |
Feb 12, 2019 | 65.60 | 65.73 | 65.57 | 65.70 | 13,998 | +0.37(+0.56%) |
Feb 11, 2019 | 65.34 | 65.37 | 65.27 | 65.34 | 12,109 | +0.10(+0.16%) |
Feb 08, 2019 | 65.21 | 65.23 | 65.09 | 65.23 | 14,777 | -0.16(-0.25%) |
Feb 07, 2019 | 65.37 | 65.40 | 65.23 | 65.40 | 11,770 | -0.27(-0.40%) |
Feb 06, 2019 | 65.65 | 65.71 | 65.57 | 65.66 | 9,642 | -0.07(-0.11%) |
Feb 05, 2019 | 65.60 | 65.76 | 65.56 | 65.73 | 18,820 | +0.15(+0.23%) |
Feb 04, 2019 | 65.39 | 65.59 | 65.33 | 65.59 | 16,585 | +0.30(+0.45%) |