Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 72.49 | 72.75 | 71.79 | 72.36 | 4,380,429 | +0.04(+0.06%) |
Apr 29, 2019 | 72.15 | 72.80 | 71.98 | 72.31 | 2,271,966 | +0.22(+0.31%) |
Apr 26, 2019 | 70.23 | 72.40 | 69.58 | 72.09 | 3,592,997 | +3.25(+4.72%) |
Apr 25, 2019 | 68.19 | 69.12 | 67.92 | 68.84 | 1,915,332 | +0.45(+0.66%) |
Apr 24, 2019 | 68.35 | 68.75 | 68.09 | 68.39 | 1,451,115 | -0.16(-0.23%) |
Apr 23, 2019 | 68.16 | 68.66 | 67.78 | 68.55 | 1,939,535 | +0.28(+0.40%) |
Apr 22, 2019 | 68.24 | 68.62 | 68.03 | 68.27 | 1,105,020 | -0.23(-0.34%) |
Apr 18, 2019 | 68.16 | 69.13 | 68.01 | 68.50 | 1,762,542 | +0.26(+0.38%) |
Apr 17, 2019 | 68.60 | 68.61 | 68.03 | 68.25 | 949,177 | -0.08(-0.12%) |
Apr 16, 2019 | 67.63 | 68.43 | 67.44 | 68.33 | 2,166,918 | +1.01(+1.50%) |
Apr 15, 2019 | 67.46 | 67.73 | 67.03 | 67.31 | 1,042,838 | -0.36(-0.52%) |
Apr 12, 2019 | 67.08 | 67.94 | 67.08 | 67.67 | 1,474,679 | +1.19(+1.79%) |
Apr 11, 2019 | 66.38 | 66.74 | 65.88 | 66.48 | 1,274,364 | +0.30(+0.46%) |
Apr 10, 2019 | 65.99 | 66.27 | 65.74 | 66.18 | 1,260,651 | +0.32(+0.49%) |
Apr 09, 2019 | 66.04 | 66.24 | 65.59 | 65.86 | 1,215,873 | -0.57(-0.86%) |
Apr 08, 2019 | 66.26 | 66.48 | 65.91 | 66.43 | 1,268,624 | -0.12(-0.19%) |
Apr 05, 2019 | 66.09 | 66.59 | 65.88 | 66.55 | 1,741,932 | +0.64(+0.97%) |
Apr 04, 2019 | 65.69 | 66.49 | 65.59 | 65.91 | 1,991,601 | +0.22(+0.34%) |
Apr 03, 2019 | 65.87 | 66.35 | 65.43 | 65.69 | 1,371,560 | +0.18(+0.27%) |
Apr 02, 2019 | 65.30 | 65.82 | 64.95 | 65.51 | 1,612,958 | +0.25(+0.38%) |
Apr 01, 2019 | 63.69 | 65.41 | 63.69 | 65.26 | 1,969,748 | +2.08(+3.29%) |
Mar 29, 2019 | 63.45 | 63.78 | 63.02 | 63.18 | 2,176,993 | +0.39(+0.62%) |
Mar 28, 2019 | 62.78 | 63.34 | 62.41 | 62.79 | 2,318,809 | +0.21(+0.34%) |
Mar 27, 2019 | 62.67 | 63.11 | 62.36 | 62.58 | 2,292,669 | -0.09(-0.14%) |
Mar 26, 2019 | 62.45 | 62.81 | 61.95 | 62.67 | 2,271,113 | +0.73(+1.18%) |
Mar 25, 2019 | 62.33 | 62.78 | 61.50 | 61.94 | 2,117,582 | -0.52(-0.84%) |
Mar 22, 2019 | 63.66 | 63.78 | 62.13 | 62.47 | 2,203,798 | -1.84(-2.86%) |
Mar 21, 2019 | 63.16 | 64.69 | 62.91 | 64.30 | 2,351,599 | +0.82(+1.29%) |
Mar 20, 2019 | 65.25 | 65.29 | 63.40 | 63.49 | 2,421,902 | -1.89(-2.89%) |
Mar 19, 2019 | 65.80 | 66.07 | 65.27 | 65.38 | 2,658,669 | -0.03(-0.04%) |
Mar 18, 2019 | 65.16 | 65.64 | 65.03 | 65.40 | 1,646,408 | +0.44(+0.68%) |
Mar 15, 2019 | 64.01 | 65.15 | 63.97 | 64.96 | 3,440,956 | +0.73(+1.13%) |
Mar 14, 2019 | 64.17 | 64.51 | 64.01 | 64.23 | 1,747,748 | +0.20(+0.31%) |
Mar 13, 2019 | 63.72 | 64.36 | 63.46 | 64.04 | 1,774,671 | +0.68(+1.08%) |
Mar 12, 2019 | 63.12 | 63.65 | 63.02 | 63.35 | 1,822,536 | +0.43(+0.68%) |
Mar 11, 2019 | 62.46 | 63.10 | 62.30 | 62.93 | 1,780,525 | +0.88(+1.42%) |
Mar 08, 2019 | 61.54 | 62.09 | 61.36 | 62.05 | 2,075,295 | -0.03(-0.04%) |
Mar 07, 2019 | 63.21 | 63.26 | 61.76 | 62.07 | 2,893,332 | -1.23(-1.95%) |
Mar 06, 2019 | 63.19 | 64.08 | 63.04 | 63.31 | 2,923,875 | +0.24(+0.38%) |
Mar 05, 2019 | 63.34 | 63.41 | 62.36 | 63.07 | 2,119,924 | -0.36(-0.57%) |
Mar 04, 2019 | 63.94 | 64.46 | 62.69 | 63.43 | 1,754,175 | -0.36(-0.56%) |
Mar 01, 2019 | 63.95 | 64.76 | 63.57 | 63.79 | 1,825,724 | +0.20(+0.32%) |
Feb 28, 2019 | 63.17 | 63.86 | 63.04 | 63.58 | 2,435,774 | +0.32(+0.51%) |
Feb 27, 2019 | 62.70 | 63.36 | 62.39 | 63.26 | 2,335,037 | +0.43(+0.68%) |
Feb 26, 2019 | 62.79 | 63.31 | 62.60 | 62.84 | 2,341,598 | -0.23(-0.37%) |
Feb 25, 2019 | 63.84 | 64.18 | 63.02 | 63.07 | 2,530,672 | -0.38(-0.60%) |
Feb 22, 2019 | 63.42 | 63.66 | 63.10 | 63.45 | 1,522,093 | +0.22(+0.35%) |
Feb 21, 2019 | 63.60 | 63.65 | 62.97 | 63.23 | 2,118,955 | -0.36(-0.57%) |
Feb 20, 2019 | 63.28 | 63.66 | 62.96 | 63.59 | 2,234,907 | +0.38(+0.60%) |
Feb 19, 2019 | 62.69 | 63.41 | 62.39 | 63.21 | 2,207,197 | +0.26(+0.42%) |
Feb 15, 2019 | 62.03 | 63.07 | 61.88 | 62.95 | 2,703,405 | +1.41(+2.30%) |
Feb 14, 2019 | 61.49 | 62.00 | 60.69 | 61.53 | 2,442,156 | -0.43(-0.70%) |
Feb 13, 2019 | 61.81 | 62.41 | 61.74 | 61.97 | 1,881,577 | +0.41(+0.66%) |
Feb 12, 2019 | 60.51 | 61.81 | 60.47 | 61.56 | 3,288,309 | +1.62(+2.71%) |
Feb 11, 2019 | 60.20 | 60.56 | 59.73 | 59.94 | 2,053,929 | -0.11(-0.19%) |
Feb 08, 2019 | 60.35 | 60.52 | 59.55 | 60.05 | 2,496,148 | -0.80(-1.32%) |
Feb 07, 2019 | 60.81 | 60.86 | 60.08 | 60.85 | 3,126,465 | -0.09(-0.14%) |
Feb 06, 2019 | 61.07 | 61.45 | 60.54 | 60.94 | 2,687,299 | -0.14(-0.23%) |
Feb 05, 2019 | 61.08 | 61.15 | 60.58 | 61.08 | 2,640,132 | +0.05(+0.09%) |
Feb 04, 2019 | 60.57 | 61.04 | 60.24 | 61.03 | 2,415,042 | +0.64(+1.05%) |