Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.73 | 73.03 | 71.72 | 72.45 | 3,815,133 | +0.85(+1.18%) |
Apr 29, 2019 | 72.09 | 72.26 | 71.22 | 71.61 | 3,330,682 | -0.38(-0.53%) |
Apr 26, 2019 | 72.15 | 72.44 | 71.14 | 71.99 | 3,763,830 | -0.60(-0.83%) |
Apr 25, 2019 | 70.13 | 74.08 | 70.05 | 72.59 | 7,898,035 | +2.48(+3.53%) |
Apr 24, 2019 | 72.27 | 72.27 | 70.02 | 70.11 | 6,313,268 | -2.04(-2.82%) |
Apr 23, 2019 | 73.07 | 73.14 | 71.70 | 72.15 | 5,296,053 | -0.70(-0.95%) |
Apr 22, 2019 | 70.79 | 73.01 | 70.74 | 72.85 | 3,831,926 | +2.49(+3.53%) |
Apr 18, 2019 | 71.48 | 71.69 | 70.18 | 70.36 | 3,341,150 | -1.10(-1.54%) |
Apr 17, 2019 | 71.06 | 71.98 | 70.88 | 71.46 | 3,700,712 | +0.88(+1.25%) |
Apr 16, 2019 | 70.09 | 70.79 | 69.50 | 70.58 | 3,137,349 | +0.54(+0.76%) |
Apr 15, 2019 | 70.65 | 70.66 | 69.23 | 70.05 | 3,534,312 | -0.61(-0.86%) |
Apr 12, 2019 | 71.75 | 72.03 | 70.24 | 70.66 | 5,008,973 | -0.50(-0.71%) |
Apr 11, 2019 | 70.71 | 72.28 | 70.43 | 71.16 | 4,607,454 | +0.49(+0.69%) |
Apr 10, 2019 | 68.58 | 71.07 | 68.39 | 70.67 | 6,547,121 | +2.65(+3.90%) |
Apr 09, 2019 | 68.75 | 68.75 | 67.75 | 68.02 | 3,027,321 | -0.87(-1.26%) |
Apr 08, 2019 | 69.44 | 69.80 | 68.75 | 68.89 | 2,679,274 | -0.39(-0.57%) |
Apr 05, 2019 | 67.50 | 69.31 | 67.32 | 69.28 | 3,712,028 | +1.87(+2.77%) |
Apr 04, 2019 | 67.34 | 67.64 | 66.36 | 67.41 | 4,088,764 | +0.07(+0.11%) |
Apr 03, 2019 | 68.02 | 68.75 | 67.01 | 67.34 | 3,732,825 | -0.15(-0.22%) |
Apr 02, 2019 | 68.92 | 68.92 | 67.47 | 67.49 | 3,659,592 | -1.58(-2.29%) |
Apr 01, 2019 | 68.63 | 69.40 | 68.27 | 69.07 | 3,652,645 | +1.28(+1.89%) |
Mar 29, 2019 | 68.41 | 68.52 | 67.04 | 67.79 | 4,014,461 | +0.00(+0.00%) |
Mar 28, 2019 | 68.38 | 68.77 | 67.31 | 67.79 | 3,519,573 | -0.95(-1.38%) |
Mar 27, 2019 | 69.09 | 69.98 | 68.42 | 68.75 | 4,042,275 | -0.78(-1.13%) |
Mar 26, 2019 | 68.69 | 69.81 | 68.63 | 69.53 | 4,045,973 | +1.21(+1.78%) |
Mar 25, 2019 | 67.53 | 68.40 | 67.18 | 68.31 | 3,256,510 | +0.68(+1.00%) |
Mar 22, 2019 | 68.40 | 68.84 | 66.71 | 67.64 | 3,600,664 | -1.40(-2.03%) |
Mar 21, 2019 | 69.12 | 70.04 | 68.91 | 69.03 | 2,922,801 | -0.05(-0.07%) |
Mar 20, 2019 | 68.76 | 69.55 | 68.19 | 69.08 | 4,907,212 | +0.01(+0.01%) |
Mar 19, 2019 | 69.74 | 70.29 | 68.90 | 69.07 | 3,686,414 | -0.26(-0.37%) |
Mar 18, 2019 | 68.21 | 69.41 | 68.17 | 69.33 | 4,272,080 | +1.33(+1.96%) |
Mar 15, 2019 | 67.83 | 68.91 | 67.65 | 67.99 | 7,078,329 | +0.11(+0.16%) |
Mar 14, 2019 | 67.22 | 67.90 | 66.99 | 67.88 | 4,437,006 | +0.58(+0.85%) |
Mar 13, 2019 | 67.22 | 67.59 | 66.71 | 67.31 | 5,350,193 | +0.30(+0.44%) |
Mar 12, 2019 | 66.64 | 67.99 | 66.14 | 67.01 | 6,268,591 | +0.30(+0.44%) |
Mar 11, 2019 | 64.29 | 66.78 | 64.07 | 66.72 | 5,474,213 | +2.98(+4.68%) |
Mar 08, 2019 | 63.74 | 63.91 | 62.78 | 63.74 | 5,116,457 | -0.67(-1.04%) |
Mar 07, 2019 | 65.08 | 65.29 | 64.21 | 64.41 | 3,936,319 | -0.61(-0.93%) |
Mar 06, 2019 | 64.82 | 65.54 | 64.53 | 65.01 | 4,309,830 | +0.16(+0.25%) |
Mar 05, 2019 | 65.93 | 65.93 | 64.35 | 64.85 | 4,751,867 | -1.10(-1.67%) |
Mar 04, 2019 | 66.86 | 66.87 | 64.66 | 65.96 | 4,615,437 | -0.29(-0.43%) |
Mar 01, 2019 | 65.63 | 66.31 | 65.49 | 66.24 | 3,882,827 | +1.06(+1.63%) |
Feb 28, 2019 | 66.40 | 66.57 | 65.16 | 65.18 | 4,515,108 | -1.22(-1.84%) |
Feb 27, 2019 | 67.53 | 67.62 | 66.26 | 66.40 | 3,763,694 | -1.05(-1.56%) |
Feb 26, 2019 | 67.93 | 68.53 | 67.44 | 67.46 | 2,685,657 | -0.46(-0.67%) |
Feb 25, 2019 | 68.01 | 68.46 | 67.82 | 67.91 | 2,542,915 | -0.27(-0.40%) |
Feb 22, 2019 | 68.04 | 68.79 | 67.57 | 68.19 | 3,951,522 | +0.67(+0.99%) |
Feb 21, 2019 | 68.29 | 69.02 | 67.42 | 67.52 | 4,013,894 | -0.76(-1.11%) |
Feb 20, 2019 | 67.73 | 68.87 | 67.61 | 68.27 | 4,944,312 | +0.51(+0.75%) |
Feb 19, 2019 | 67.21 | 67.91 | 66.98 | 67.76 | 2,541,649 | +0.31(+0.46%) |
Feb 15, 2019 | 67.44 | 68.03 | 67.18 | 67.45 | 4,917,129 | +0.63(+0.94%) |
Feb 14, 2019 | 66.53 | 67.10 | 65.89 | 66.82 | 3,515,764 | +0.12(+0.18%) |
Feb 13, 2019 | 65.94 | 66.92 | 65.93 | 66.70 | 3,409,144 | +0.90(+1.37%) |
Feb 12, 2019 | 66.63 | 66.68 | 65.65 | 65.80 | 3,858,096 | -0.09(-0.13%) |
Feb 11, 2019 | 66.43 | 66.90 | 65.82 | 65.88 | 4,357,369 | -0.63(-0.95%) |
Feb 08, 2019 | 66.04 | 66.74 | 64.93 | 66.52 | 5,219,748 | +0.18(+0.27%) |
Feb 07, 2019 | 67.78 | 68.47 | 66.06 | 66.34 | 3,938,945 | -1.59(-2.34%) |
Feb 06, 2019 | 67.79 | 68.47 | 67.28 | 67.92 | 3,520,683 | -0.03(-0.05%) |
Feb 05, 2019 | 66.98 | 68.07 | 66.72 | 67.96 | 4,877,209 | +0.92(+1.38%) |
Feb 04, 2019 | 67.20 | 67.63 | 66.26 | 67.03 | 5,621,063 | -0.37(-0.55%) |