Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 70.36 | 71.74 | 70.24 | 71.68 | 2,838,540 | +1.40(+1.99%) |
Apr 29, 2019 | 70.49 | 70.63 | 69.97 | 70.28 | 1,603,755 | -0.41(-0.58%) |
Apr 26, 2019 | 71.02 | 71.46 | 70.60 | 70.69 | 3,652,668 | +0.37(+0.53%) |
Apr 25, 2019 | 70.03 | 70.69 | 69.86 | 70.31 | 1,830,263 | +0.17(+0.24%) |
Apr 24, 2019 | 70.25 | 70.50 | 69.86 | 70.15 | 2,121,066 | +0.11(+0.15%) |
Apr 23, 2019 | 69.83 | 70.16 | 69.44 | 70.04 | 1,691,644 | +0.27(+0.39%) |
Apr 22, 2019 | 69.56 | 69.87 | 69.53 | 69.76 | 1,560,284 | +0.21(+0.30%) |
Apr 18, 2019 | 69.81 | 70.07 | 69.49 | 69.56 | 1,703,304 | -0.24(-0.35%) |
Apr 17, 2019 | 69.68 | 70.02 | 69.38 | 69.80 | 1,583,086 | +0.23(+0.33%) |
Apr 16, 2019 | 70.42 | 70.62 | 69.31 | 69.56 | 2,224,954 | -0.82(-1.17%) |
Apr 15, 2019 | 70.43 | 70.74 | 70.10 | 70.39 | 1,222,995 | +0.05(+0.07%) |
Apr 12, 2019 | 70.08 | 70.43 | 69.56 | 70.34 | 1,972,323 | +0.07(+0.09%) |
Apr 11, 2019 | 69.88 | 70.36 | 69.69 | 70.27 | 1,305,853 | +0.50(+0.72%) |
Apr 10, 2019 | 70.11 | 70.70 | 69.70 | 69.77 | 1,209,679 | -0.24(-0.34%) |
Apr 09, 2019 | 69.69 | 70.06 | 69.63 | 70.01 | 1,143,249 | +0.31(+0.44%) |
Apr 08, 2019 | 70.25 | 70.43 | 69.60 | 69.71 | 2,154,730 | -0.85(-1.20%) |
Apr 05, 2019 | 69.88 | 70.58 | 69.56 | 70.55 | 1,107,328 | +0.68(+0.98%) |
Apr 04, 2019 | 70.35 | 70.51 | 69.51 | 69.87 | 1,540,153 | -0.37(-0.53%) |
Apr 03, 2019 | 70.30 | 70.50 | 69.60 | 70.25 | 1,463,709 | -0.27(-0.38%) |
Apr 02, 2019 | 70.13 | 70.54 | 69.71 | 70.51 | 1,529,556 | +0.37(+0.52%) |
Apr 01, 2019 | 70.44 | 70.44 | 69.51 | 70.15 | 2,129,132 | -0.41(-0.58%) |
Mar 29, 2019 | 70.11 | 70.61 | 69.81 | 70.55 | 1,951,647 | +0.45(+0.64%) |
Mar 28, 2019 | 70.93 | 71.09 | 69.71 | 70.11 | 2,326,031 | -0.74(-1.05%) |
Mar 27, 2019 | 71.39 | 71.44 | 70.57 | 70.85 | 1,826,057 | -0.43(-0.61%) |
Mar 26, 2019 | 70.80 | 71.36 | 70.64 | 71.28 | 1,299,945 | +0.48(+0.68%) |
Mar 25, 2019 | 70.81 | 71.06 | 70.39 | 70.80 | 1,605,648 | +0.16(+0.22%) |
Mar 22, 2019 | 70.45 | 71.20 | 70.23 | 70.64 | 2,233,768 | +0.43(+0.62%) |
Mar 21, 2019 | 69.81 | 70.30 | 69.58 | 70.21 | 1,621,693 | +0.46(+0.66%) |
Mar 20, 2019 | 69.84 | 70.39 | 69.33 | 69.75 | 2,149,776 | +0.02(+0.04%) |
Mar 19, 2019 | 70.46 | 70.46 | 69.41 | 69.72 | 2,440,605 | -0.74(-1.05%) |
Mar 18, 2019 | 70.66 | 70.85 | 70.09 | 70.46 | 2,891,465 | -0.12(-0.16%) |
Mar 15, 2019 | 70.89 | 71.07 | 70.45 | 70.58 | 5,059,427 | -0.12(-0.16%) |
Mar 14, 2019 | 70.87 | 71.19 | 70.53 | 70.70 | 2,288,069 | -0.17(-0.23%) |
Mar 13, 2019 | 70.74 | 71.10 | 70.47 | 70.86 | 1,863,000 | +0.21(+0.29%) |
Mar 12, 2019 | 70.25 | 70.94 | 70.01 | 70.65 | 3,099,943 | +0.55(+0.78%) |
Mar 11, 2019 | 69.68 | 70.21 | 69.60 | 70.11 | 2,209,475 | +0.37(+0.54%) |
Mar 08, 2019 | 69.52 | 69.76 | 69.06 | 69.73 | 2,132,195 | +0.40(+0.58%) |
Mar 07, 2019 | 69.51 | 70.17 | 69.25 | 69.33 | 2,293,732 | +0.01(+0.01%) |
Mar 06, 2019 | 69.15 | 69.66 | 68.83 | 69.32 | 2,820,669 | +0.33(+0.48%) |
Mar 05, 2019 | 69.19 | 69.32 | 68.88 | 68.99 | 1,714,423 | -0.22(-0.32%) |
Mar 04, 2019 | 69.13 | 69.25 | 68.58 | 69.22 | 1,997,477 | +0.45(+0.65%) |
Mar 01, 2019 | 68.59 | 68.92 | 68.09 | 68.77 | 1,958,138 | +0.17(+0.25%) |
Feb 28, 2019 | 67.97 | 68.82 | 67.84 | 68.59 | 2,740,836 | +0.66(+0.97%) |
Feb 27, 2019 | 67.60 | 68.14 | 67.37 | 67.93 | 1,607,831 | +0.25(+0.37%) |
Feb 26, 2019 | 68.09 | 68.12 | 67.44 | 67.68 | 1,679,856 | -0.22(-0.32%) |
Feb 25, 2019 | 68.22 | 68.40 | 67.50 | 67.90 | 2,572,589 | -0.40(-0.58%) |
Feb 22, 2019 | 67.13 | 68.37 | 66.90 | 68.30 | 4,224,844 | +1.75(+2.62%) |
Feb 21, 2019 | 65.44 | 66.63 | 65.38 | 66.55 | 1,851,596 | +0.82(+1.25%) |
Feb 20, 2019 | 65.56 | 65.92 | 65.04 | 65.73 | 2,176,932 | +0.12(+0.18%) |
Feb 19, 2019 | 65.23 | 65.81 | 65.16 | 65.61 | 2,715,269 | +0.30(+0.46%) |
Feb 15, 2019 | 65.21 | 65.52 | 65.10 | 65.31 | 2,035,791 | +0.39(+0.60%) |
Feb 14, 2019 | 64.88 | 65.23 | 64.53 | 64.92 | 2,451,669 | +0.17(+0.27%) |
Feb 13, 2019 | 64.75 | 64.97 | 64.23 | 64.75 | 3,207,643 | -0.62(-0.94%) |
Feb 12, 2019 | 65.24 | 65.61 | 64.67 | 65.36 | 2,204,649 | +0.28(+0.43%) |
Feb 11, 2019 | 65.00 | 65.41 | 64.78 | 65.08 | 1,998,937 | +0.03(+0.05%) |
Feb 08, 2019 | 64.32 | 65.06 | 64.14 | 65.05 | 2,129,794 | +0.68(+1.05%) |
Feb 07, 2019 | 63.90 | 64.39 | 63.29 | 64.37 | 2,250,107 | +0.70(+1.10%) |
Feb 06, 2019 | 63.83 | 64.14 | 63.52 | 63.67 | 1,808,869 | -0.27(-0.43%) |
Feb 05, 2019 | 63.87 | 64.28 | 63.47 | 63.94 | 2,138,533 | +0.02(+0.03%) |
Feb 04, 2019 | 62.92 | 63.94 | 62.66 | 63.93 | 2,761,306 | +0.73(+1.16%) |