Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.76 | 71.93 | 71.71 | 71.93 | 6,743,724 | +0.31(+0.44%) |
May 30, 2019 | 71.50 | 71.64 | 71.44 | 71.62 | 2,576,526 | +0.19(+0.27%) |
May 29, 2019 | 71.51 | 71.60 | 71.43 | 71.43 | 3,592,952 | -0.02(-0.02%) |
May 28, 2019 | 71.41 | 71.45 | 71.36 | 71.44 | 2,184,395 | +0.15(+0.21%) |
May 24, 2019 | 71.30 | 71.31 | 71.25 | 71.30 | 2,023,597 | +0.00(+0.00%) |
May 23, 2019 | 71.12 | 71.36 | 71.12 | 71.30 | 6,098,284 | +0.25(+0.36%) |
May 22, 2019 | 70.95 | 71.09 | 70.95 | 71.04 | 4,573,677 | +0.13(+0.19%) |
May 21, 2019 | 70.95 | 70.95 | 70.89 | 70.91 | 1,997,261 | -0.03(-0.05%) |
May 20, 2019 | 71.03 | 71.07 | 70.95 | 70.95 | 2,501,453 | -0.09(-0.12%) |
May 17, 2019 | 71.11 | 71.12 | 70.98 | 71.03 | 1,846,618 | +0.02(+0.02%) |
May 16, 2019 | 71.06 | 71.06 | 71.00 | 71.02 | 2,129,633 | -0.10(-0.15%) |
May 15, 2019 | 71.15 | 71.16 | 71.04 | 71.12 | 2,218,970 | +0.10(+0.15%) |
May 14, 2019 | 70.99 | 71.02 | 70.97 | 71.02 | 5,119,687 | +0.04(+0.06%) |
May 13, 2019 | 70.95 | 71.02 | 70.94 | 70.97 | 3,918,015 | +0.15(+0.21%) |
May 10, 2019 | 70.84 | 70.91 | 70.81 | 70.82 | 5,350,300 | -0.01(-0.01%) |
May 09, 2019 | 70.89 | 70.91 | 70.73 | 70.83 | 2,202,106 | +0.07(+0.10%) |
May 08, 2019 | 70.87 | 70.90 | 70.76 | 70.76 | 5,431,131 | -0.05(-0.07%) |
May 07, 2019 | 70.81 | 70.85 | 70.77 | 70.81 | 3,685,302 | +0.19(+0.27%) |
May 06, 2019 | 70.73 | 70.77 | 70.62 | 70.62 | 2,584,442 | +0.00(+0.00%) |
May 03, 2019 | 70.60 | 70.67 | 70.57 | 70.62 | 2,146,499 | +0.13(+0.19%) |
May 02, 2019 | 70.60 | 70.61 | 70.44 | 70.49 | 2,356,386 | -0.16(-0.22%) |
May 01, 2019 | 70.66 | 70.87 | 70.60 | 70.65 | 2,326,245 | +0.00(+0.01%) |
Apr 30, 2019 | 70.50 | 70.64 | 70.50 | 70.64 | 2,723,228 | +0.10(+0.15%) |
Apr 29, 2019 | 70.59 | 70.61 | 70.50 | 70.54 | 1,991,631 | -0.15(-0.21%) |
Apr 26, 2019 | 70.69 | 70.72 | 70.66 | 70.69 | 1,859,438 | +0.16(+0.22%) |
Apr 25, 2019 | 70.55 | 70.57 | 70.48 | 70.53 | 1,418,926 | -0.02(-0.02%) |
Apr 24, 2019 | 70.50 | 70.56 | 70.47 | 70.55 | 1,570,597 | +0.18(+0.26%) |
Apr 23, 2019 | 70.33 | 70.37 | 70.30 | 70.36 | 3,029,492 | +0.12(+0.17%) |
Apr 22, 2019 | 70.31 | 70.31 | 70.21 | 70.24 | 2,108,846 | -0.07(-0.10%) |
Apr 18, 2019 | 70.33 | 70.36 | 70.27 | 70.31 | 1,838,810 | +0.10(+0.14%) |
Apr 17, 2019 | 70.22 | 70.30 | 70.21 | 70.22 | 2,060,018 | +0.00(+0.00%) |
Apr 16, 2019 | 70.27 | 70.29 | 70.20 | 70.22 | 2,294,399 | -0.12(-0.17%) |
Apr 15, 2019 | 70.31 | 70.36 | 70.30 | 70.34 | 1,915,415 | +0.02(+0.02%) |
Apr 12, 2019 | 70.39 | 70.41 | 70.31 | 70.32 | 2,087,728 | -0.13(-0.19%) |
Apr 11, 2019 | 70.51 | 70.52 | 70.43 | 70.45 | 3,027,796 | -0.12(-0.17%) |
Apr 10, 2019 | 70.51 | 70.59 | 70.50 | 70.57 | 3,912,870 | +0.10(+0.14%) |
Apr 09, 2019 | 70.49 | 70.52 | 70.43 | 70.48 | 2,199,311 | +0.10(+0.15%) |
Apr 08, 2019 | 70.45 | 70.45 | 70.34 | 70.37 | 4,348,259 | -0.07(-0.10%) |
Apr 05, 2019 | 70.34 | 70.45 | 70.33 | 70.44 | 2,443,113 | +0.05(+0.07%) |
Apr 04, 2019 | 70.35 | 70.40 | 70.32 | 70.39 | 1,817,590 | +0.07(+0.10%) |
Apr 03, 2019 | 70.31 | 70.36 | 70.28 | 70.32 | 2,495,264 | -0.10(-0.14%) |
Apr 02, 2019 | 70.42 | 70.49 | 70.38 | 70.42 | 7,226,374 | +0.03(+0.05%) |
Apr 01, 2019 | 70.56 | 70.56 | 70.35 | 70.38 | 4,706,383 | -0.28(-0.40%) |
Mar 29, 2019 | 70.57 | 70.68 | 70.57 | 70.66 | 2,225,337 | -0.05(-0.07%) |
Mar 28, 2019 | 70.69 | 70.74 | 70.62 | 70.71 | 2,088,976 | +0.03(+0.05%) |
Mar 27, 2019 | 70.66 | 70.77 | 70.64 | 70.68 | 2,437,711 | +0.13(+0.19%) |
Mar 26, 2019 | 70.49 | 70.61 | 70.46 | 70.55 | 4,052,296 | +0.02(+0.02%) |
Mar 25, 2019 | 70.46 | 70.66 | 70.40 | 70.53 | 2,336,833 | +0.09(+0.12%) |
Mar 22, 2019 | 70.35 | 70.49 | 70.29 | 70.44 | 3,140,977 | +0.38(+0.55%) |
Mar 21, 2019 | 70.08 | 70.10 | 70.05 | 70.06 | 2,275,326 | +0.02(+0.02%) |
Mar 20, 2019 | 69.80 | 70.06 | 69.78 | 70.04 | 2,905,157 | +0.30(+0.44%) |
Mar 19, 2019 | 69.70 | 69.79 | 69.69 | 69.74 | 3,104,626 | -0.03(-0.05%) |
Mar 18, 2019 | 69.78 | 69.81 | 69.71 | 69.77 | 6,139,758 | -0.04(-0.06%) |
Mar 15, 2019 | 69.80 | 69.86 | 69.76 | 69.82 | 1,883,322 | +0.13(+0.19%) |
Mar 14, 2019 | 69.76 | 69.76 | 69.64 | 69.69 | 4,662,505 | -0.06(-0.09%) |
Mar 13, 2019 | 69.76 | 69.77 | 69.72 | 69.75 | 1,514,881 | -0.03(-0.05%) |
Mar 12, 2019 | 69.68 | 69.80 | 69.65 | 69.78 | 2,250,047 | +0.17(+0.24%) |
Mar 11, 2019 | 69.66 | 69.66 | 69.61 | 69.62 | 2,172,633 | -0.03(-0.05%) |
Mar 08, 2019 | 69.60 | 69.68 | 69.53 | 69.65 | 5,041,762 | +0.09(+0.13%) |
Mar 07, 2019 | 69.50 | 69.60 | 69.45 | 69.56 | 2,667,858 | +0.20(+0.29%) |
Mar 06, 2019 | 69.34 | 69.43 | 69.31 | 69.36 | 1,871,537 | +0.09(+0.13%) |
Mar 05, 2019 | 69.18 | 69.29 | 69.17 | 69.28 | 2,210,949 | +0.05(+0.08%) |
Mar 04, 2019 | 69.23 | 69.27 | 69.17 | 69.23 | 2,908,073 | +0.12(+0.18%) |