Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 65.54 | 66.79 | 65.45 | 66.75 | 1,566,716 | +1.27(+1.94%) |
Apr 29, 2019 | 65.92 | 65.93 | 65.32 | 65.48 | 1,412,112 | -0.60(-0.90%) |
Apr 26, 2019 | 66.69 | 67.04 | 66.04 | 66.08 | 1,675,025 | -0.14(-0.21%) |
Apr 25, 2019 | 65.35 | 66.53 | 65.23 | 66.21 | 2,119,894 | +0.64(+0.97%) |
Apr 24, 2019 | 65.41 | 65.82 | 65.22 | 65.58 | 2,085,602 | +0.26(+0.39%) |
Apr 23, 2019 | 65.14 | 65.50 | 64.90 | 65.32 | 2,748,990 | +0.31(+0.48%) |
Apr 22, 2019 | 64.88 | 65.15 | 64.58 | 65.01 | 1,428,324 | +0.08(+0.12%) |
Apr 18, 2019 | 65.17 | 65.57 | 64.93 | 64.93 | 2,165,220 | -0.11(-0.17%) |
Apr 17, 2019 | 65.06 | 65.38 | 64.83 | 65.04 | 1,641,941 | -0.03(-0.05%) |
Apr 16, 2019 | 66.00 | 66.27 | 64.93 | 65.07 | 1,740,558 | -1.04(-1.57%) |
Apr 15, 2019 | 66.30 | 66.46 | 65.91 | 66.11 | 1,570,614 | -0.12(-0.18%) |
Apr 12, 2019 | 65.67 | 66.27 | 65.13 | 66.23 | 1,393,152 | +0.37(+0.56%) |
Apr 11, 2019 | 65.60 | 65.96 | 65.46 | 65.87 | 1,479,535 | +0.38(+0.58%) |
Apr 10, 2019 | 66.18 | 66.48 | 65.36 | 65.48 | 1,769,092 | -0.45(-0.68%) |
Apr 09, 2019 | 65.59 | 65.99 | 65.55 | 65.93 | 1,917,823 | +0.27(+0.41%) |
Apr 08, 2019 | 66.00 | 66.26 | 65.53 | 65.66 | 2,240,980 | -0.91(-1.37%) |
Apr 05, 2019 | 65.93 | 66.61 | 65.81 | 66.57 | 2,149,358 | +0.64(+0.97%) |
Apr 04, 2019 | 66.32 | 66.42 | 65.17 | 65.93 | 2,327,565 | -0.37(-0.56%) |
Apr 03, 2019 | 66.46 | 66.57 | 65.72 | 66.31 | 1,975,301 | -0.29(-0.43%) |
Apr 02, 2019 | 66.67 | 66.70 | 66.13 | 66.60 | 1,311,875 | +0.12(+0.18%) |
Apr 01, 2019 | 67.19 | 67.26 | 65.93 | 66.48 | 2,284,249 | -0.83(-1.23%) |
Mar 29, 2019 | 66.86 | 67.41 | 66.42 | 67.30 | 2,333,357 | +0.53(+0.79%) |
Mar 28, 2019 | 67.61 | 67.81 | 66.55 | 66.78 | 1,749,506 | -0.81(-1.20%) |
Mar 27, 2019 | 67.96 | 68.05 | 67.24 | 67.59 | 1,551,730 | -0.42(-0.61%) |
Mar 26, 2019 | 67.69 | 68.13 | 67.53 | 68.00 | 1,297,268 | +0.31(+0.45%) |
Mar 25, 2019 | 67.64 | 67.97 | 67.28 | 67.70 | 1,443,834 | +0.18(+0.26%) |
Mar 22, 2019 | 67.21 | 68.04 | 67.15 | 67.52 | 1,954,666 | +0.48(+0.71%) |
Mar 21, 2019 | 66.27 | 67.16 | 66.07 | 67.04 | 1,372,764 | +0.88(+1.33%) |
Mar 20, 2019 | 66.22 | 66.84 | 65.88 | 66.16 | 1,669,671 | +0.11(+0.17%) |
Mar 19, 2019 | 66.65 | 66.65 | 65.85 | 66.05 | 1,933,778 | -0.66(-1.00%) |
Mar 18, 2019 | 66.81 | 66.96 | 66.48 | 66.72 | 2,633,126 | -0.42(-0.62%) |
Mar 15, 2019 | 66.04 | 67.13 | 65.94 | 67.13 | 9,262,930 | +1.07(+1.62%) |
Mar 14, 2019 | 66.27 | 66.43 | 65.80 | 66.06 | 2,448,188 | -0.15(-0.23%) |
Mar 13, 2019 | 66.04 | 66.27 | 65.78 | 66.21 | 2,186,289 | +0.19(+0.28%) |
Mar 12, 2019 | 65.79 | 66.04 | 65.59 | 66.03 | 2,099,708 | +0.37(+0.56%) |
Mar 11, 2019 | 65.60 | 65.72 | 65.36 | 65.66 | 2,311,525 | +0.13(+0.19%) |
Mar 08, 2019 | 65.57 | 65.77 | 65.01 | 65.53 | 2,019,172 | +0.14(+0.22%) |
Mar 07, 2019 | 65.28 | 65.88 | 65.22 | 65.39 | 1,749,813 | +0.27(+0.42%) |
Mar 06, 2019 | 65.02 | 65.29 | 64.72 | 65.12 | 2,013,956 | +0.22(+0.34%) |
Mar 05, 2019 | 64.90 | 65.03 | 64.67 | 64.90 | 1,721,729 | -0.01(-0.01%) |
Mar 04, 2019 | 64.82 | 64.96 | 64.28 | 64.90 | 2,006,402 | +0.20(+0.30%) |
Mar 01, 2019 | 64.90 | 65.10 | 64.10 | 64.71 | 2,111,171 | -0.21(-0.33%) |
Feb 28, 2019 | 64.38 | 65.08 | 64.22 | 64.92 | 2,162,730 | +0.58(+0.90%) |
Feb 27, 2019 | 64.00 | 64.46 | 63.74 | 64.34 | 1,962,563 | +0.22(+0.35%) |
Feb 26, 2019 | 64.50 | 64.50 | 63.86 | 64.12 | 2,572,969 | -0.15(-0.24%) |
Feb 25, 2019 | 65.24 | 65.24 | 64.18 | 64.27 | 2,365,214 | -0.95(-1.46%) |
Feb 22, 2019 | 64.56 | 65.25 | 64.16 | 65.23 | 2,910,263 | +0.78(+1.21%) |
Feb 21, 2019 | 63.73 | 64.59 | 63.40 | 64.44 | 2,053,613 | +0.53(+0.83%) |
Feb 20, 2019 | 63.66 | 63.96 | 63.11 | 63.92 | 2,063,512 | +0.16(+0.25%) |
Feb 19, 2019 | 63.35 | 63.80 | 63.10 | 63.76 | 2,514,137 | +0.37(+0.59%) |
Feb 15, 2019 | 63.47 | 63.70 | 63.06 | 63.38 | 2,047,371 | +0.17(+0.27%) |
Feb 14, 2019 | 63.28 | 63.58 | 62.76 | 63.21 | 2,039,708 | +0.08(+0.12%) |
Feb 13, 2019 | 63.23 | 63.32 | 62.76 | 63.13 | 2,248,244 | -0.23(-0.36%) |
Feb 12, 2019 | 63.55 | 63.85 | 62.94 | 63.36 | 2,813,801 | +0.01(+0.01%) |
Feb 11, 2019 | 63.03 | 63.41 | 62.94 | 63.36 | 2,701,165 | +0.26(+0.41%) |
Feb 08, 2019 | 62.46 | 63.09 | 62.27 | 63.09 | 1,692,562 | +0.62(+0.99%) |
Feb 07, 2019 | 61.78 | 62.49 | 61.45 | 62.48 | 1,737,767 | +0.70(+1.13%) |
Feb 06, 2019 | 61.40 | 61.94 | 61.19 | 61.78 | 1,657,500 | +0.11(+0.18%) |
Feb 05, 2019 | 61.49 | 61.81 | 61.17 | 61.67 | 1,681,788 | -0.05(-0.08%) |
Feb 04, 2019 | 61.19 | 61.72 | 60.55 | 61.72 | 2,587,911 | +0.24(+0.38%) |