Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.75 | 65.26 | 64.45 | 65.26 | 1,137,484 | +0.98(+1.52%) |
Mar 28, 2019 | 63.69 | 64.29 | 63.55 | 64.28 | 759,771 | +0.63(+1.00%) |
Mar 27, 2019 | 63.58 | 63.91 | 63.18 | 63.65 | 750,328 | -0.06(-0.09%) |
Mar 26, 2019 | 63.99 | 64.77 | 63.37 | 63.71 | 1,889,214 | +0.25(+0.40%) |
Mar 25, 2019 | 63.53 | 64.01 | 63.08 | 63.45 | 959,895 | -0.41(-0.64%) |
Mar 22, 2019 | 64.96 | 65.09 | 63.76 | 63.86 | 1,395,789 | -1.41(-2.15%) |
Mar 21, 2019 | 63.69 | 65.40 | 63.69 | 65.27 | 1,080,916 | +1.33(+2.08%) |
Mar 20, 2019 | 63.54 | 64.53 | 63.36 | 63.94 | 1,040,038 | +0.32(+0.51%) |
Mar 19, 2019 | 63.88 | 64.25 | 63.43 | 63.62 | 1,126,050 | -0.08(-0.12%) |
Mar 18, 2019 | 63.62 | 63.87 | 63.11 | 63.70 | 1,194,412 | +0.11(+0.17%) |
Mar 15, 2019 | 63.42 | 63.74 | 63.15 | 63.59 | 1,481,617 | +0.07(+0.11%) |
Mar 14, 2019 | 63.82 | 63.94 | 63.21 | 63.52 | 1,129,321 | -0.37(-0.58%) |
Mar 13, 2019 | 63.77 | 65.06 | 63.63 | 63.89 | 2,178,598 | +0.40(+0.63%) |
Mar 12, 2019 | 63.58 | 63.69 | 62.40 | 63.49 | 2,226,926 | -0.13(-0.20%) |
Mar 11, 2019 | 62.80 | 64.12 | 62.80 | 63.62 | 1,019,856 | +0.97(+1.54%) |
Mar 08, 2019 | 61.76 | 62.90 | 61.64 | 62.65 | 1,895,806 | +0.34(+0.55%) |
Mar 07, 2019 | 62.39 | 62.48 | 61.69 | 62.31 | 1,472,285 | -0.24(-0.39%) |
Mar 06, 2019 | 63.30 | 63.93 | 62.55 | 62.56 | 1,123,793 | -0.79(-1.24%) |
Mar 05, 2019 | 63.07 | 63.74 | 62.82 | 63.34 | 1,509,156 | +0.37(+0.59%) |
Mar 04, 2019 | 63.48 | 63.58 | 62.35 | 62.97 | 2,020,919 | -0.27(-0.43%) |
Mar 01, 2019 | 63.21 | 63.57 | 62.55 | 63.24 | 1,338,237 | +0.28(+0.45%) |
Feb 28, 2019 | 61.54 | 63.46 | 61.34 | 62.96 | 1,877,087 | +1.34(+2.17%) |
Feb 27, 2019 | 62.00 | 62.00 | 60.96 | 61.63 | 1,480,606 | -0.46(-0.74%) |
Feb 26, 2019 | 62.61 | 62.85 | 62.05 | 62.08 | 1,447,012 | -0.79(-1.26%) |
Feb 25, 2019 | 62.42 | 63.25 | 62.32 | 62.87 | 2,015,751 | +0.92(+1.48%) |
Feb 22, 2019 | 61.79 | 62.05 | 61.42 | 61.96 | 1,157,153 | +0.36(+0.59%) |
Feb 21, 2019 | 61.41 | 62.13 | 61.21 | 61.60 | 1,445,500 | +0.12(+0.19%) |
Feb 20, 2019 | 61.18 | 61.85 | 60.95 | 61.48 | 1,864,647 | +0.24(+0.40%) |
Feb 19, 2019 | 61.31 | 61.74 | 60.56 | 61.24 | 1,813,495 | -0.33(-0.54%) |
Feb 15, 2019 | 62.17 | 62.42 | 60.85 | 61.57 | 1,998,794 | -0.50(-0.80%) |
Feb 14, 2019 | 58.30 | 62.43 | 56.81 | 62.06 | 4,466,588 | -0.80(-1.27%) |
Feb 13, 2019 | 61.73 | 62.88 | 61.73 | 62.86 | 2,630,818 | +1.17(+1.90%) |
Feb 12, 2019 | 60.85 | 62.00 | 60.63 | 61.69 | 4,558,693 | +1.50(+2.50%) |
Feb 11, 2019 | 60.57 | 61.12 | 60.17 | 60.19 | 2,174,389 | -0.21(-0.36%) |
Feb 08, 2019 | 59.83 | 60.53 | 59.49 | 60.41 | 1,684,512 | +0.33(+0.55%) |
Feb 07, 2019 | 60.13 | 60.44 | 59.73 | 60.07 | 1,151,748 | -0.47(-0.77%) |
Feb 06, 2019 | 60.75 | 60.80 | 60.19 | 60.54 | 962,812 | -0.45(-0.74%) |
Feb 05, 2019 | 61.11 | 61.45 | 60.90 | 60.99 | 1,576,099 | +0.19(+0.30%) |
Feb 04, 2019 | 59.20 | 60.82 | 58.94 | 60.81 | 1,072,149 | +1.62(+2.74%) |
Feb 01, 2019 | 58.92 | 60.11 | 58.92 | 59.19 | 1,544,956 | -0.13(-0.21%) |
Jan 31, 2019 | 57.95 | 59.31 | 57.95 | 59.31 | 1,667,006 | +1.38(+2.39%) |
Jan 30, 2019 | 57.84 | 58.10 | 57.48 | 57.93 | 1,088,437 | +0.39(+0.68%) |
Jan 29, 2019 | 58.32 | 58.32 | 57.39 | 57.54 | 1,025,963 | -0.39(-0.67%) |
Jan 28, 2019 | 58.31 | 58.48 | 57.86 | 57.93 | 883,608 | -0.95(-1.61%) |
Jan 25, 2019 | 57.86 | 58.88 | 57.86 | 58.88 | 1,035,234 | +1.42(+2.48%) |
Jan 24, 2019 | 57.86 | 58.19 | 57.26 | 57.45 | 959,809 | -0.46(-0.79%) |
Jan 23, 2019 | 58.21 | 58.47 | 57.75 | 57.91 | 980,575 | -0.02(-0.03%) |
Jan 22, 2019 | 58.96 | 58.98 | 57.59 | 57.93 | 883,880 | -1.15(-1.95%) |
Jan 18, 2019 | 57.42 | 59.13 | 57.21 | 59.08 | 1,699,585 | +2.16(+3.80%) |
Jan 17, 2019 | 55.94 | 57.37 | 55.94 | 56.91 | 1,183,709 | +0.67(+1.20%) |
Jan 16, 2019 | 55.39 | 56.46 | 55.39 | 56.24 | 1,544,526 | +0.82(+1.48%) |
Jan 15, 2019 | 54.81 | 55.78 | 54.66 | 55.42 | 1,159,722 | +0.62(+1.14%) |
Jan 14, 2019 | 54.17 | 54.89 | 54.16 | 54.80 | 1,774,325 | +0.07(+0.12%) |
Jan 11, 2019 | 54.94 | 55.15 | 54.37 | 54.73 | 875,683 | -0.56(-1.01%) |
Jan 10, 2019 | 54.27 | 55.31 | 53.99 | 55.29 | 1,437,196 | +0.86(+1.58%) |
Jan 09, 2019 | 54.72 | 55.17 | 54.37 | 54.43 | 1,314,474 | -0.27(-0.50%) |
Jan 08, 2019 | 54.69 | 54.94 | 53.97 | 54.70 | 1,331,767 | +0.49(+0.90%) |
Jan 07, 2019 | 55.05 | 55.07 | 54.10 | 54.21 | 1,330,238 | -0.60(-1.10%) |
Jan 04, 2019 | 53.57 | 55.19 | 53.39 | 54.82 | 898,037 | +2.01(+3.80%) |
Jan 03, 2019 | 54.20 | 54.25 | 52.59 | 52.81 | 828,409 | -1.80(-3.30%) |