Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.42 | 70.46 | 69.21 | 70.43 | 1,454,275 | +1.09(+1.57%) |
Apr 29, 2019 | 69.51 | 69.79 | 69.16 | 69.34 | 915,197 | -0.31(-0.45%) |
Apr 26, 2019 | 69.41 | 69.75 | 69.22 | 69.65 | 971,171 | +0.68(+0.98%) |
Apr 25, 2019 | 68.79 | 69.25 | 68.37 | 68.97 | 1,031,713 | +0.11(+0.16%) |
Apr 24, 2019 | 68.71 | 69.29 | 68.70 | 68.86 | 1,887,103 | -0.15(-0.22%) |
Apr 23, 2019 | 69.09 | 69.49 | 68.67 | 69.01 | 1,084,173 | -0.29(-0.42%) |
Apr 22, 2019 | 69.53 | 69.86 | 68.99 | 69.30 | 935,157 | -0.08(-0.11%) |
Apr 18, 2019 | 69.16 | 69.51 | 68.96 | 69.38 | 1,443,029 | +0.17(+0.24%) |
Apr 17, 2019 | 69.42 | 69.51 | 68.95 | 69.21 | 1,186,040 | +0.08(+0.11%) |
Apr 16, 2019 | 69.42 | 69.67 | 68.74 | 69.13 | 1,070,306 | -0.19(-0.27%) |
Apr 15, 2019 | 69.64 | 70.00 | 69.22 | 69.32 | 1,129,406 | -0.11(-0.16%) |
Apr 12, 2019 | 69.08 | 69.67 | 68.89 | 69.43 | 756,100 | +0.18(+0.26%) |
Apr 11, 2019 | 68.87 | 69.27 | 68.43 | 69.26 | 1,185,642 | +0.45(+0.66%) |
Apr 10, 2019 | 68.88 | 69.19 | 68.39 | 68.80 | 1,039,647 | +0.20(+0.29%) |
Apr 09, 2019 | 67.99 | 68.69 | 67.85 | 68.61 | 1,243,716 | +0.61(+0.90%) |
Apr 08, 2019 | 67.97 | 68.17 | 67.27 | 68.00 | 1,199,324 | +0.05(+0.07%) |
Apr 05, 2019 | 68.17 | 68.35 | 67.43 | 67.95 | 993,625 | -0.32(-0.47%) |
Apr 04, 2019 | 67.85 | 68.46 | 67.49 | 68.27 | 1,964,328 | +0.48(+0.71%) |
Apr 03, 2019 | 67.38 | 67.86 | 66.92 | 67.79 | 1,490,156 | +0.12(+0.18%) |
Apr 02, 2019 | 67.55 | 68.12 | 67.14 | 67.67 | 2,110,448 | +0.04(+0.06%) |
Apr 01, 2019 | 66.80 | 67.69 | 66.15 | 67.63 | 2,110,781 | +0.70(+1.04%) |
Mar 29, 2019 | 67.84 | 67.84 | 66.48 | 66.93 | 2,829,763 | -0.68(-1.00%) |
Mar 28, 2019 | 65.41 | 67.74 | 65.41 | 67.61 | 3,465,386 | +2.44(+3.75%) |
Mar 27, 2019 | 64.43 | 65.25 | 64.10 | 65.17 | 1,919,839 | +0.55(+0.84%) |
Mar 26, 2019 | 64.32 | 65.35 | 64.21 | 64.62 | 1,645,573 | +0.71(+1.12%) |
Mar 25, 2019 | 63.08 | 64.25 | 62.84 | 63.91 | 1,394,222 | +0.86(+1.36%) |
Mar 22, 2019 | 62.82 | 63.36 | 62.50 | 63.05 | 1,468,250 | +0.31(+0.49%) |
Mar 21, 2019 | 61.86 | 62.85 | 61.81 | 62.74 | 1,282,076 | +0.89(+1.44%) |
Mar 20, 2019 | 62.53 | 62.53 | 61.70 | 61.85 | 2,028,974 | -0.53(-0.84%) |
Mar 19, 2019 | 62.69 | 62.69 | 61.94 | 62.38 | 1,198,498 | -0.45(-0.72%) |
Mar 18, 2019 | 63.22 | 63.43 | 62.58 | 62.83 | 821,439 | -0.51(-0.80%) |
Mar 15, 2019 | 62.87 | 63.39 | 62.87 | 63.34 | 1,730,145 | +0.44(+0.70%) |
Mar 14, 2019 | 62.87 | 63.16 | 62.49 | 62.89 | 808,069 | -0.01(-0.01%) |
Mar 13, 2019 | 62.62 | 63.29 | 62.62 | 62.90 | 1,250,626 | +0.51(+0.81%) |
Mar 12, 2019 | 62.56 | 62.83 | 62.30 | 62.40 | 1,226,121 | -0.05(-0.08%) |
Mar 11, 2019 | 61.78 | 62.59 | 61.64 | 62.44 | 883,316 | +0.75(+1.22%) |
Mar 08, 2019 | 61.71 | 61.91 | 61.31 | 61.69 | 882,525 | +0.02(+0.03%) |
Mar 07, 2019 | 61.33 | 62.24 | 61.33 | 61.67 | 1,009,214 | +0.25(+0.41%) |
Mar 06, 2019 | 61.58 | 61.78 | 61.08 | 61.42 | 1,593,086 | -0.25(-0.41%) |
Mar 05, 2019 | 62.02 | 62.25 | 61.67 | 61.67 | 1,128,396 | -0.24(-0.39%) |
Mar 04, 2019 | 61.93 | 61.93 | 61.04 | 61.92 | 1,327,780 | +0.29(+0.47%) |
Mar 01, 2019 | 61.88 | 61.88 | 61.08 | 61.62 | 1,426,853 | -0.21(-0.33%) |
Feb 28, 2019 | 61.89 | 62.52 | 61.74 | 61.83 | 2,556,486 | +0.06(+0.09%) |
Feb 27, 2019 | 61.20 | 61.89 | 61.15 | 61.78 | 1,542,014 | +0.13(+0.21%) |
Feb 26, 2019 | 61.43 | 61.74 | 61.10 | 61.64 | 1,106,776 | +0.28(+0.46%) |
Feb 25, 2019 | 62.31 | 62.42 | 61.14 | 61.36 | 1,535,774 | -0.92(-1.48%) |
Feb 22, 2019 | 61.83 | 62.45 | 61.56 | 62.28 | 1,863,912 | +0.12(+0.20%) |
Feb 21, 2019 | 60.99 | 62.29 | 60.67 | 62.16 | 1,850,781 | +1.14(+1.86%) |
Feb 20, 2019 | 61.03 | 61.30 | 60.59 | 61.02 | 1,791,354 | -0.02(-0.03%) |
Feb 19, 2019 | 60.52 | 61.19 | 60.32 | 61.04 | 1,712,115 | +0.25(+0.42%) |
Feb 15, 2019 | 60.64 | 61.00 | 60.53 | 60.79 | 1,636,177 | +0.32(+0.53%) |
Feb 14, 2019 | 60.65 | 60.93 | 60.29 | 60.47 | 1,386,561 | -0.23(-0.38%) |
Feb 13, 2019 | 60.03 | 60.75 | 59.98 | 60.70 | 2,224,466 | +0.63(+1.04%) |
Feb 12, 2019 | 60.25 | 60.36 | 59.52 | 60.07 | 1,688,515 | -0.03(-0.05%) |
Feb 11, 2019 | 59.03 | 60.18 | 59.03 | 60.10 | 2,074,977 | +0.79(+1.33%) |
Feb 08, 2019 | 58.69 | 59.31 | 58.42 | 59.31 | 2,226,311 | +0.71(+1.21%) |
Feb 07, 2019 | 58.35 | 58.92 | 57.35 | 58.60 | 2,200,720 | -0.19(-0.32%) |
Feb 06, 2019 | 57.81 | 58.98 | 57.65 | 58.79 | 4,402,246 | +2.17(+3.84%) |
Feb 05, 2019 | 57.15 | 58.06 | 55.85 | 56.61 | 8,057,872 | -4.60(-7.51%) |
Feb 04, 2019 | 61.28 | 61.69 | 60.96 | 61.21 | 2,343,807 | +0.66(+1.08%) |