Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.86 | 73.13 | 71.95 | 72.38 | 3,090,436 | -0.60(-0.83%) |
Apr 29, 2019 | 72.33 | 73.21 | 71.90 | 72.99 | 2,650,431 | +0.67(+0.93%) |
Apr 26, 2019 | 74.11 | 74.11 | 71.99 | 72.31 | 3,591,701 | +0.21(+0.29%) |
Apr 25, 2019 | 72.10 | 72.97 | 71.91 | 72.11 | 3,393,706 | -0.61(-0.85%) |
Apr 24, 2019 | 72.78 | 73.26 | 72.12 | 72.72 | 2,393,455 | -0.42(-0.57%) |
Apr 23, 2019 | 72.95 | 73.39 | 72.44 | 73.14 | 2,198,628 | +0.03(+0.04%) |
Apr 22, 2019 | 73.15 | 73.25 | 72.40 | 73.11 | 1,928,363 | -0.03(-0.04%) |
Apr 18, 2019 | 72.61 | 73.17 | 71.97 | 73.14 | 2,769,782 | +1.28(+1.78%) |
Apr 17, 2019 | 72.12 | 73.69 | 70.71 | 71.86 | 7,455,524 | -1.63(-2.21%) |
Apr 16, 2019 | 73.39 | 73.65 | 72.91 | 73.49 | 2,856,701 | +0.31(+0.42%) |
Apr 15, 2019 | 73.10 | 73.25 | 72.58 | 73.18 | 2,212,825 | +0.08(+0.11%) |
Apr 12, 2019 | 72.58 | 73.27 | 72.27 | 73.10 | 2,882,618 | +0.70(+0.97%) |
Apr 11, 2019 | 71.55 | 72.40 | 71.24 | 72.39 | 2,556,955 | +0.83(+1.16%) |
Apr 10, 2019 | 70.96 | 71.73 | 70.60 | 71.56 | 2,651,878 | +0.73(+1.04%) |
Apr 09, 2019 | 70.37 | 71.07 | 69.69 | 70.83 | 2,890,833 | +0.19(+0.27%) |
Apr 08, 2019 | 69.56 | 70.65 | 69.19 | 70.64 | 4,069,270 | +0.87(+1.25%) |
Apr 05, 2019 | 69.90 | 70.16 | 69.47 | 69.77 | 3,512,242 | +0.30(+0.43%) |
Apr 04, 2019 | 68.51 | 69.55 | 68.43 | 69.47 | 3,062,426 | +1.04(+1.52%) |
Apr 03, 2019 | 69.24 | 69.44 | 68.13 | 68.43 | 3,103,269 | -0.72(-1.05%) |
Apr 02, 2019 | 69.23 | 69.58 | 68.65 | 69.15 | 3,945,996 | -0.24(-0.34%) |
Apr 01, 2019 | 68.96 | 69.46 | 68.70 | 69.39 | 3,934,986 | +0.86(+1.26%) |
Mar 29, 2019 | 68.75 | 68.91 | 67.59 | 68.53 | 5,094,067 | -0.05(-0.07%) |
Mar 28, 2019 | 71.38 | 71.65 | 68.35 | 68.58 | 5,915,110 | -3.06(-4.28%) |
Mar 27, 2019 | 72.78 | 73.18 | 71.36 | 71.64 | 5,028,988 | -1.09(-1.50%) |
Mar 26, 2019 | 71.98 | 72.75 | 71.77 | 72.73 | 2,881,076 | +1.02(+1.42%) |
Mar 25, 2019 | 71.25 | 71.81 | 71.05 | 71.71 | 1,988,856 | +0.41(+0.57%) |
Mar 22, 2019 | 71.33 | 71.87 | 71.21 | 71.30 | 3,293,225 | -0.36(-0.50%) |
Mar 21, 2019 | 71.48 | 72.14 | 71.39 | 71.66 | 2,348,641 | +0.20(+0.28%) |
Mar 20, 2019 | 72.20 | 72.32 | 71.41 | 71.46 | 3,162,488 | -0.53(-0.73%) |
Mar 19, 2019 | 73.39 | 73.45 | 71.81 | 71.99 | 4,223,136 | -1.08(-1.48%) |
Mar 18, 2019 | 72.67 | 73.30 | 72.34 | 73.07 | 2,969,949 | +0.22(+0.30%) |
Mar 15, 2019 | 72.16 | 72.89 | 71.50 | 72.85 | 2,829,679 | +1.11(+1.55%) |
Mar 14, 2019 | 71.65 | 71.84 | 71.34 | 71.74 | 1,667,152 | +0.09(+0.12%) |
Mar 13, 2019 | 71.52 | 71.88 | 71.09 | 71.65 | 1,936,551 | +0.55(+0.77%) |
Mar 12, 2019 | 70.88 | 71.53 | 70.66 | 71.11 | 2,796,387 | +0.23(+0.32%) |
Mar 11, 2019 | 70.24 | 70.99 | 69.83 | 70.88 | 2,513,946 | +0.81(+1.16%) |
Mar 08, 2019 | 70.34 | 70.66 | 69.60 | 70.06 | 3,603,298 | -0.66(-0.94%) |
Mar 07, 2019 | 70.03 | 70.79 | 69.93 | 70.73 | 2,328,606 | +0.54(+0.76%) |
Mar 06, 2019 | 70.82 | 71.01 | 69.41 | 70.19 | 4,411,986 | -0.62(-0.88%) |
Mar 05, 2019 | 71.15 | 71.38 | 70.69 | 70.82 | 1,738,242 | -0.24(-0.33%) |
Mar 04, 2019 | 71.64 | 71.74 | 70.69 | 71.06 | 2,459,773 | -0.68(-0.95%) |
Mar 01, 2019 | 71.79 | 72.00 | 71.18 | 71.74 | 1,899,359 | +0.13(+0.18%) |
Feb 28, 2019 | 71.48 | 72.10 | 71.32 | 71.61 | 3,098,273 | +0.09(+0.12%) |
Feb 27, 2019 | 71.53 | 71.93 | 71.17 | 71.52 | 2,765,651 | -0.41(-0.57%) |
Feb 26, 2019 | 70.85 | 72.35 | 70.66 | 71.93 | 2,939,830 | -0.52(-0.71%) |
Feb 25, 2019 | 72.76 | 72.92 | 72.02 | 72.44 | 2,420,348 | -0.15(-0.20%) |
Feb 22, 2019 | 73.19 | 73.45 | 72.36 | 72.59 | 2,543,302 | -0.21(-0.29%) |
Feb 21, 2019 | 71.97 | 73.15 | 71.79 | 72.80 | 4,599,376 | +0.65(+0.91%) |
Feb 20, 2019 | 71.86 | 72.47 | 71.57 | 72.15 | 4,514,309 | +0.23(+0.32%) |
Feb 19, 2019 | 71.41 | 72.26 | 71.16 | 71.92 | 3,703,484 | +0.47(+0.65%) |
Feb 15, 2019 | 70.06 | 71.47 | 69.85 | 71.45 | 5,758,984 | +1.54(+2.20%) |
Feb 14, 2019 | 68.53 | 69.93 | 68.44 | 69.92 | 3,227,054 | +1.42(+2.07%) |
Feb 13, 2019 | 69.03 | 69.38 | 68.29 | 68.50 | 4,782,078 | -0.53(-0.76%) |
Feb 12, 2019 | 68.43 | 69.09 | 67.93 | 69.02 | 2,652,725 | +1.15(+1.69%) |
Feb 11, 2019 | 67.60 | 68.61 | 67.44 | 67.87 | 2,666,213 | +0.06(+0.09%) |
Feb 08, 2019 | 67.08 | 67.90 | 66.39 | 67.81 | 4,163,950 | +0.10(+0.15%) |
Feb 07, 2019 | 67.44 | 67.89 | 65.02 | 67.71 | 7,617,758 | +1.33(+2.00%) |
Feb 06, 2019 | 66.25 | 66.74 | 65.99 | 66.38 | 4,369,458 | +0.09(+0.13%) |
Feb 05, 2019 | 69.12 | 69.12 | 66.25 | 66.30 | 5,042,986 | -2.54(-3.69%) |
Feb 04, 2019 | 68.83 | 69.05 | 68.31 | 68.83 | 1,938,606 | -0.22(-0.32%) |