Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 67.93 | 68.06 | 67.61 | 68.02 | 2,388,953 | +0.06(+0.09%) |
Apr 29, 2019 | 67.90 | 68.07 | 67.82 | 67.95 | 736,075 | +0.09(+0.13%) |
Apr 26, 2019 | 67.64 | 67.86 | 67.45 | 67.86 | 958,077 | +0.32(+0.48%) |
Apr 25, 2019 | 67.53 | 67.62 | 67.22 | 67.54 | 1,472,863 | -0.05(-0.07%) |
Apr 24, 2019 | 67.77 | 67.79 | 67.51 | 67.58 | 1,645,789 | -0.37(-0.54%) |
Apr 23, 2019 | 67.56 | 67.98 | 67.48 | 67.95 | 922,450 | +0.43(+0.64%) |
Apr 22, 2019 | 67.39 | 67.54 | 67.35 | 67.52 | 1,047,405 | -0.06(-0.09%) |
Apr 18, 2019 | 67.58 | 67.63 | 67.29 | 67.58 | 1,485,147 | +0.05(+0.08%) |
Apr 17, 2019 | 67.86 | 67.90 | 67.43 | 67.53 | 2,690,930 | -0.08(-0.12%) |
Apr 16, 2019 | 67.77 | 67.78 | 67.51 | 67.61 | 2,558,448 | +0.15(+0.23%) |
Apr 15, 2019 | 67.57 | 67.57 | 67.31 | 67.46 | 1,231,309 | -0.11(-0.16%) |
Apr 12, 2019 | 67.52 | 67.63 | 67.40 | 67.57 | 1,370,606 | +0.48(+0.71%) |
Apr 11, 2019 | 67.26 | 67.26 | 66.95 | 67.09 | 4,929,884 | -0.12(-0.17%) |
Apr 10, 2019 | 67.07 | 67.23 | 66.96 | 67.21 | 609,341 | +0.28(+0.42%) |
Apr 09, 2019 | 67.11 | 67.11 | 66.85 | 66.93 | 2,135,481 | -0.36(-0.53%) |
Apr 08, 2019 | 67.16 | 67.30 | 66.98 | 67.29 | 2,288,627 | +0.08(+0.12%) |
Apr 05, 2019 | 67.08 | 67.23 | 67.00 | 67.21 | 4,736,510 | +0.27(+0.40%) |
Apr 04, 2019 | 66.86 | 66.96 | 66.72 | 66.94 | 1,029,407 | +0.09(+0.13%) |
Apr 03, 2019 | 66.97 | 67.13 | 66.71 | 66.85 | 1,856,232 | +0.28(+0.42%) |
Apr 02, 2019 | 66.58 | 66.61 | 66.35 | 66.57 | 2,440,700 | -0.01(-0.01%) |
Apr 01, 2019 | 66.26 | 66.63 | 66.26 | 66.58 | 1,665,201 | +0.84(+1.28%) |
Mar 29, 2019 | 65.72 | 65.77 | 65.46 | 65.73 | 6,369,817 | +0.35(+0.54%) |
Mar 28, 2019 | 65.28 | 65.45 | 65.02 | 65.38 | 2,446,486 | +0.18(+0.28%) |
Mar 27, 2019 | 65.48 | 65.63 | 64.84 | 65.20 | 4,993,347 | -0.24(-0.37%) |
Mar 26, 2019 | 65.46 | 65.68 | 65.19 | 65.45 | 1,387,595 | +0.39(+0.59%) |
Mar 25, 2019 | 65.01 | 65.27 | 64.75 | 65.06 | 2,037,664 | -0.02(-0.03%) |
Mar 22, 2019 | 65.91 | 65.99 | 65.05 | 65.08 | 3,115,130 | -1.35(-2.03%) |
Mar 21, 2019 | 65.70 | 66.49 | 65.70 | 66.43 | 2,001,371 | +0.39(+0.60%) |
Mar 20, 2019 | 66.02 | 66.43 | 65.61 | 66.03 | 6,043,921 | -0.11(-0.16%) |
Mar 19, 2019 | 66.36 | 66.50 | 65.97 | 66.14 | 2,799,184 | +0.01(+0.01%) |
Mar 18, 2019 | 65.95 | 66.17 | 65.87 | 66.13 | 2,212,497 | +0.30(+0.45%) |
Mar 15, 2019 | 65.60 | 65.92 | 65.58 | 65.84 | 5,780,820 | +0.51(+0.78%) |
Mar 14, 2019 | 65.40 | 65.43 | 65.22 | 65.33 | 1,662,557 | -0.08(-0.12%) |
Mar 13, 2019 | 65.26 | 65.57 | 65.19 | 65.41 | 2,441,484 | +0.38(+0.58%) |
Mar 12, 2019 | 64.99 | 65.13 | 64.94 | 65.03 | 7,881,121 | +0.16(+0.25%) |
Mar 11, 2019 | 64.23 | 64.89 | 64.21 | 64.87 | 1,483,114 | +0.86(+1.34%) |
Mar 08, 2019 | 63.75 | 64.06 | 63.61 | 64.01 | 2,112,214 | -0.17(-0.26%) |
Mar 07, 2019 | 64.72 | 64.77 | 64.04 | 64.18 | 3,032,032 | -0.69(-1.06%) |
Mar 06, 2019 | 65.26 | 65.26 | 64.82 | 64.87 | 3,332,072 | -0.39(-0.60%) |
Mar 05, 2019 | 65.21 | 65.39 | 65.08 | 65.26 | 6,384,615 | +0.09(+0.14%) |
Mar 04, 2019 | 65.64 | 65.65 | 64.70 | 65.17 | 2,224,383 | -0.20(-0.30%) |
Mar 01, 2019 | 65.42 | 65.54 | 65.09 | 65.37 | 3,464,894 | +0.33(+0.51%) |
Feb 28, 2019 | 65.18 | 65.22 | 64.98 | 65.04 | 5,067,309 | -0.21(-0.33%) |
Feb 27, 2019 | 65.20 | 65.36 | 64.93 | 65.26 | 6,930,654 | -0.08(-0.12%) |
Feb 26, 2019 | 65.19 | 65.52 | 65.19 | 65.34 | 2,813,433 | +0.07(+0.11%) |
Feb 25, 2019 | 65.49 | 65.61 | 65.24 | 65.26 | 5,990,068 | +0.17(+0.26%) |
Feb 22, 2019 | 64.91 | 65.17 | 64.87 | 65.09 | 8,316,997 | +0.41(+0.64%) |
Feb 21, 2019 | 64.83 | 64.83 | 64.49 | 64.68 | 913,134 | -0.24(-0.37%) |
Feb 20, 2019 | 64.78 | 65.05 | 64.71 | 64.92 | 3,376,753 | +0.24(+0.37%) |
Feb 19, 2019 | 64.34 | 64.82 | 64.32 | 64.68 | 3,710,927 | +0.16(+0.25%) |
Feb 15, 2019 | 64.24 | 64.52 | 64.22 | 64.52 | 1,853,746 | +0.70(+1.09%) |
Feb 14, 2019 | 63.65 | 64.07 | 63.54 | 63.82 | 1,807,488 | -0.01(-0.01%) |
Feb 13, 2019 | 63.98 | 64.13 | 63.79 | 63.83 | 1,320,572 | +0.03(+0.04%) |
Feb 12, 2019 | 63.48 | 63.88 | 63.48 | 63.81 | 992,643 | +0.77(+1.22%) |
Feb 11, 2019 | 63.15 | 63.21 | 62.90 | 63.04 | 1,315,987 | +0.00(+0.00%) |
Feb 08, 2019 | 62.79 | 63.04 | 62.54 | 63.04 | 2,786,822 | -0.12(-0.18%) |
Feb 07, 2019 | 63.37 | 63.47 | 62.78 | 63.15 | 3,204,454 | -0.62(-0.97%) |
Feb 06, 2019 | 63.94 | 63.98 | 63.68 | 63.77 | 1,523,705 | -0.27(-0.42%) |
Feb 05, 2019 | 63.81 | 64.07 | 63.80 | 64.04 | 2,411,850 | +0.44(+0.69%) |
Feb 04, 2019 | 63.22 | 63.61 | 63.06 | 63.60 | 2,212,026 | +0.33(+0.52%) |