Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 69.31 | 69.64 | 68.68 | 69.02 | 1,893,533 | -0.20(-0.29%) |
Mar 28, 2019 | 69.38 | 70.25 | 68.92 | 69.22 | 2,021,759 | +1.46(+2.16%) |
Mar 27, 2019 | 67.79 | 68.16 | 67.18 | 67.75 | 1,493,694 | +0.25(+0.36%) |
Mar 26, 2019 | 67.73 | 68.00 | 67.14 | 67.51 | 1,346,015 | +0.40(+0.59%) |
Mar 25, 2019 | 66.52 | 67.23 | 66.17 | 67.11 | 1,725,833 | +0.63(+0.94%) |
Mar 22, 2019 | 67.64 | 67.84 | 66.48 | 66.48 | 1,843,667 | -1.68(-2.47%) |
Mar 21, 2019 | 67.48 | 68.36 | 67.29 | 68.17 | 1,419,261 | +0.73(+1.08%) |
Mar 20, 2019 | 68.57 | 68.69 | 67.18 | 67.44 | 2,360,940 | -1.26(-1.84%) |
Mar 19, 2019 | 68.53 | 69.11 | 68.18 | 68.70 | 2,669,942 | +0.36(+0.52%) |
Mar 18, 2019 | 67.54 | 68.37 | 67.21 | 68.34 | 2,693,772 | +1.02(+1.51%) |
Mar 15, 2019 | 67.44 | 67.79 | 66.65 | 67.33 | 5,560,972 | -0.13(-0.19%) |
Mar 14, 2019 | 67.60 | 67.71 | 66.98 | 67.45 | 1,512,969 | -0.09(-0.13%) |
Mar 13, 2019 | 67.48 | 68.12 | 67.11 | 67.54 | 2,448,804 | +0.21(+0.32%) |
Mar 12, 2019 | 67.82 | 68.03 | 67.09 | 67.33 | 1,786,278 | -0.27(-0.40%) |
Mar 11, 2019 | 67.00 | 67.77 | 66.95 | 67.60 | 2,366,976 | +0.72(+1.08%) |
Mar 08, 2019 | 67.08 | 67.46 | 65.73 | 66.87 | 2,183,916 | -0.63(-0.93%) |
Mar 07, 2019 | 67.44 | 67.53 | 66.91 | 67.50 | 2,495,849 | +0.09(+0.13%) |
Mar 06, 2019 | 67.69 | 68.08 | 67.12 | 67.41 | 1,131,183 | -0.09(-0.13%) |
Mar 05, 2019 | 67.99 | 68.32 | 67.47 | 67.50 | 1,504,436 | -0.27(-0.40%) |
Mar 04, 2019 | 69.02 | 69.13 | 67.59 | 67.77 | 1,582,249 | -1.13(-1.64%) |
Mar 01, 2019 | 69.69 | 70.12 | 68.39 | 68.90 | 1,826,620 | -0.06(-0.09%) |
Feb 28, 2019 | 69.28 | 69.43 | 68.81 | 68.96 | 1,754,470 | -0.29(-0.42%) |
Feb 27, 2019 | 68.81 | 69.34 | 68.46 | 69.25 | 1,807,319 | +0.32(+0.46%) |
Feb 26, 2019 | 68.66 | 69.17 | 68.63 | 68.94 | 1,810,566 | +0.28(+0.41%) |
Feb 25, 2019 | 68.68 | 69.21 | 68.31 | 68.65 | 2,595,076 | +0.37(+0.54%) |
Feb 22, 2019 | 68.08 | 68.66 | 68.05 | 68.28 | 2,201,217 | +0.55(+0.82%) |
Feb 21, 2019 | 68.12 | 68.25 | 67.54 | 67.73 | 2,694,458 | -0.45(-0.66%) |
Feb 20, 2019 | 68.33 | 68.46 | 67.91 | 68.18 | 1,731,107 | -0.28(-0.41%) |
Feb 19, 2019 | 68.14 | 68.69 | 67.91 | 68.46 | 2,298,998 | -0.13(-0.20%) |
Feb 15, 2019 | 68.41 | 68.91 | 68.27 | 68.60 | 2,363,876 | +0.73(+1.08%) |
Feb 14, 2019 | 67.65 | 68.09 | 67.07 | 67.86 | 1,441,991 | -0.40(-0.59%) |
Feb 13, 2019 | 68.68 | 68.80 | 67.91 | 68.27 | 1,245,096 | -0.13(-0.18%) |
Feb 12, 2019 | 67.78 | 68.47 | 67.56 | 68.39 | 2,404,255 | +0.91(+1.35%) |
Feb 11, 2019 | 67.81 | 67.92 | 67.29 | 67.48 | 1,702,127 | -0.23(-0.34%) |
Feb 08, 2019 | 67.69 | 68.12 | 67.47 | 67.71 | 4,671,253 | -0.21(-0.30%) |
Feb 07, 2019 | 67.55 | 67.99 | 67.09 | 67.92 | 2,459,669 | -0.34(-0.50%) |
Feb 06, 2019 | 67.89 | 68.31 | 67.10 | 68.26 | 1,865,417 | +0.58(+0.85%) |
Feb 05, 2019 | 67.66 | 68.15 | 67.37 | 67.68 | 3,111,014 | +0.54(+0.80%) |
Feb 04, 2019 | 66.31 | 67.14 | 65.94 | 67.14 | 2,664,818 | +0.66(+0.99%) |
Feb 01, 2019 | 66.46 | 66.54 | 65.59 | 66.49 | 2,402,134 | +0.05(+0.07%) |
Jan 31, 2019 | 66.79 | 67.10 | 65.89 | 66.44 | 4,153,433 | -0.35(-0.52%) |
Jan 30, 2019 | 66.51 | 67.02 | 65.93 | 66.79 | 2,738,535 | +0.42(+0.63%) |
Jan 29, 2019 | 66.17 | 66.77 | 65.76 | 66.37 | 3,767,161 | +0.30(+0.45%) |
Jan 28, 2019 | 65.50 | 66.15 | 65.10 | 66.07 | 3,792,186 | +0.16(+0.24%) |
Jan 25, 2019 | 66.43 | 66.98 | 65.76 | 65.91 | 2,740,754 | +0.13(+0.19%) |
Jan 24, 2019 | 65.36 | 65.84 | 64.81 | 65.79 | 3,953,364 | +0.36(+0.54%) |
Jan 23, 2019 | 64.82 | 65.61 | 64.44 | 65.43 | 4,627,346 | +0.88(+1.37%) |
Jan 22, 2019 | 64.89 | 65.75 | 64.03 | 64.55 | 6,235,435 | -0.45(-0.69%) |
Jan 18, 2019 | 64.90 | 66.61 | 63.15 | 65.00 | 7,957,877 | +7.17(+12.39%) |
Jan 17, 2019 | 56.58 | 57.85 | 56.50 | 57.83 | 4,628,649 | +1.06(+1.86%) |
Jan 16, 2019 | 56.58 | 57.04 | 56.35 | 56.77 | 2,498,475 | -0.11(-0.19%) |
Jan 15, 2019 | 56.63 | 57.33 | 56.37 | 56.88 | 2,292,535 | +0.34(+0.60%) |
Jan 14, 2019 | 55.87 | 56.88 | 55.47 | 56.54 | 4,298,292 | +0.13(+0.24%) |
Jan 11, 2019 | 57.54 | 57.70 | 56.12 | 56.41 | 3,619,036 | -1.72(-2.96%) |
Jan 10, 2019 | 57.93 | 58.32 | 57.19 | 58.13 | 2,062,704 | -0.89(-1.51%) |
Jan 09, 2019 | 59.10 | 59.73 | 58.74 | 59.02 | 2,389,415 | +0.13(+0.21%) |
Jan 08, 2019 | 58.34 | 58.90 | 57.67 | 58.90 | 2,973,262 | +1.29(+2.23%) |
Jan 07, 2019 | 56.67 | 58.07 | 56.51 | 57.61 | 2,295,159 | +1.07(+1.88%) |
Jan 04, 2019 | 55.27 | 56.84 | 55.25 | 56.54 | 2,558,839 | +1.88(+3.44%) |
Jan 03, 2019 | 56.01 | 56.01 | 54.52 | 54.66 | 2,386,000 | -1.66(-2.94%) |