Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 66.66 | 67.77 | 66.18 | 67.64 | 2,716,885 | +1.14(+1.71%) |
Apr 29, 2019 | 66.96 | 67.35 | 66.40 | 66.50 | 2,471,299 | -0.64(-0.95%) |
Apr 26, 2019 | 66.68 | 67.16 | 66.49 | 67.13 | 2,591,691 | +0.56(+0.85%) |
Apr 25, 2019 | 65.99 | 66.74 | 65.73 | 66.57 | 2,245,987 | +0.13(+0.20%) |
Apr 24, 2019 | 65.58 | 66.47 | 65.39 | 66.44 | 2,491,457 | +0.98(+1.50%) |
Apr 23, 2019 | 64.61 | 65.66 | 64.60 | 65.46 | 2,775,859 | +1.12(+1.74%) |
Apr 22, 2019 | 64.74 | 64.87 | 63.52 | 64.34 | 2,932,977 | -0.56(-0.87%) |
Apr 18, 2019 | 63.80 | 65.00 | 63.73 | 64.90 | 2,592,824 | +1.16(+1.81%) |
Apr 17, 2019 | 64.56 | 64.56 | 63.27 | 63.75 | 3,222,694 | -0.45(-0.70%) |
Apr 16, 2019 | 65.04 | 65.23 | 63.69 | 64.20 | 3,821,497 | -0.85(-1.30%) |
Apr 15, 2019 | 65.74 | 65.80 | 64.83 | 65.04 | 2,724,777 | -0.62(-0.94%) |
Apr 12, 2019 | 64.85 | 65.67 | 64.40 | 65.66 | 2,597,245 | +0.77(+1.18%) |
Apr 11, 2019 | 65.06 | 65.22 | 64.40 | 64.89 | 2,352,535 | +0.00(+0.00%) |
Apr 10, 2019 | 64.18 | 64.91 | 63.89 | 64.89 | 2,399,110 | +1.04(+1.63%) |
Apr 09, 2019 | 64.21 | 64.34 | 63.73 | 63.85 | 1,875,818 | -0.45(-0.70%) |
Apr 08, 2019 | 64.49 | 64.57 | 63.92 | 64.30 | 1,882,988 | -0.15(-0.23%) |
Apr 05, 2019 | 64.12 | 64.50 | 63.93 | 64.45 | 1,340,451 | +0.19(+0.29%) |
Apr 04, 2019 | 64.53 | 64.53 | 63.79 | 64.27 | 1,312,036 | -0.26(-0.41%) |
Apr 03, 2019 | 64.53 | 64.78 | 63.71 | 64.53 | 2,796,839 | +0.01(+0.01%) |
Apr 02, 2019 | 63.90 | 64.63 | 63.47 | 64.52 | 2,682,178 | +0.82(+1.29%) |
Apr 01, 2019 | 63.52 | 63.84 | 62.86 | 63.70 | 2,523,846 | +0.23(+0.36%) |
Mar 29, 2019 | 63.85 | 63.92 | 63.25 | 63.47 | 3,037,639 | -0.15(-0.24%) |
Mar 28, 2019 | 63.22 | 63.67 | 62.85 | 63.62 | 2,153,990 | +0.47(+0.74%) |
Mar 27, 2019 | 63.65 | 63.84 | 62.71 | 63.15 | 2,310,587 | -0.50(-0.79%) |
Mar 26, 2019 | 62.95 | 63.68 | 62.92 | 63.66 | 2,194,545 | +1.07(+1.71%) |
Mar 25, 2019 | 62.80 | 63.00 | 62.28 | 62.59 | 1,756,546 | -0.11(-0.17%) |
Mar 22, 2019 | 63.58 | 63.92 | 62.67 | 62.70 | 2,466,998 | -0.87(-1.37%) |
Mar 21, 2019 | 62.38 | 63.62 | 62.33 | 63.57 | 2,424,096 | +1.01(+1.61%) |
Mar 20, 2019 | 62.18 | 63.08 | 61.95 | 62.56 | 2,845,775 | +0.43(+0.70%) |
Mar 19, 2019 | 62.52 | 62.66 | 61.88 | 62.13 | 2,112,928 | -0.37(-0.59%) |
Mar 18, 2019 | 63.31 | 63.40 | 62.17 | 62.50 | 1,971,431 | -0.70(-1.10%) |
Mar 15, 2019 | 63.14 | 63.38 | 62.97 | 63.20 | 4,178,695 | -0.12(-0.20%) |
Mar 14, 2019 | 63.46 | 63.54 | 62.84 | 63.32 | 2,523,891 | -0.06(-0.10%) |
Mar 13, 2019 | 63.11 | 63.77 | 63.05 | 63.38 | 3,097,957 | +0.67(+1.06%) |
Mar 12, 2019 | 62.29 | 62.82 | 62.16 | 62.72 | 3,022,417 | +0.55(+0.89%) |
Mar 11, 2019 | 61.50 | 62.30 | 61.26 | 62.17 | 2,400,490 | +0.92(+1.50%) |
Mar 08, 2019 | 60.51 | 61.31 | 60.39 | 61.25 | 3,339,934 | +0.37(+0.60%) |
Mar 07, 2019 | 61.53 | 61.80 | 60.71 | 60.88 | 3,306,366 | -0.57(-0.93%) |
Mar 06, 2019 | 61.63 | 61.81 | 61.28 | 61.45 | 2,630,855 | -0.15(-0.24%) |
Mar 05, 2019 | 61.60 | 61.99 | 61.44 | 61.60 | 2,262,408 | +0.00(+0.00%) |
Mar 04, 2019 | 61.54 | 61.73 | 60.95 | 61.60 | 2,842,455 | +0.40(+0.66%) |
Mar 01, 2019 | 61.35 | 61.67 | 60.56 | 61.19 | 4,297,791 | -0.16(-0.26%) |
Feb 28, 2019 | 61.31 | 62.09 | 60.91 | 61.35 | 4,762,475 | -0.09(-0.14%) |
Feb 27, 2019 | 61.83 | 61.89 | 60.90 | 61.44 | 2,630,011 | -0.77(-1.24%) |
Feb 26, 2019 | 62.50 | 62.57 | 62.00 | 62.21 | 1,663,992 | -0.19(-0.31%) |
Feb 25, 2019 | 62.91 | 62.98 | 62.28 | 62.40 | 2,256,802 | -0.32(-0.50%) |
Feb 22, 2019 | 62.32 | 62.94 | 62.08 | 62.72 | 1,807,113 | +0.52(+0.83%) |
Feb 21, 2019 | 61.34 | 62.29 | 61.20 | 62.20 | 2,340,662 | +0.62(+1.01%) |
Feb 20, 2019 | 62.42 | 62.50 | 61.41 | 61.58 | 3,060,568 | -0.93(-1.49%) |
Feb 19, 2019 | 62.25 | 62.62 | 62.07 | 62.51 | 1,927,020 | +0.17(+0.27%) |
Feb 15, 2019 | 62.25 | 62.35 | 61.84 | 62.34 | 2,523,793 | +0.30(+0.48%) |
Feb 14, 2019 | 61.94 | 62.36 | 61.41 | 62.04 | 2,778,151 | +0.03(+0.04%) |
Feb 13, 2019 | 61.67 | 62.18 | 61.55 | 62.02 | 2,676,385 | +0.19(+0.31%) |
Feb 12, 2019 | 62.30 | 62.39 | 61.51 | 61.82 | 3,648,162 | -0.39(-0.62%) |
Feb 11, 2019 | 62.04 | 62.43 | 61.85 | 62.21 | 2,672,629 | +0.18(+0.30%) |
Feb 08, 2019 | 61.33 | 62.08 | 61.22 | 62.03 | 2,862,034 | +0.35(+0.57%) |
Feb 07, 2019 | 60.66 | 61.85 | 60.57 | 61.68 | 3,641,729 | +0.83(+1.37%) |
Feb 06, 2019 | 61.12 | 61.24 | 60.48 | 60.84 | 2,623,676 | -0.40(-0.66%) |
Feb 05, 2019 | 60.87 | 61.29 | 60.34 | 61.25 | 2,921,933 | +0.25(+0.42%) |
Feb 04, 2019 | 60.59 | 60.99 | 60.19 | 60.99 | 4,235,209 | +0.21(+0.35%) |