Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 64.50 | 64.50 | 63.43 | 63.54 | 1,035,300 | -0.36(-0.56%) |
Mar 28, 2019 | 63.52 | 63.98 | 63.25 | 63.90 | 1,030,994 | +0.57(+0.90%) |
Mar 27, 2019 | 63.49 | 63.86 | 62.56 | 63.33 | 1,527,641 | +0.02(+0.03%) |
Mar 26, 2019 | 62.96 | 63.62 | 62.74 | 63.31 | 1,236,042 | +0.49(+0.78%) |
Mar 25, 2019 | 62.79 | 63.22 | 61.82 | 62.82 | 746,096 | -0.13(-0.21%) |
Mar 22, 2019 | 64.15 | 64.37 | 62.29 | 62.95 | 1,153,600 | -1.33(-2.07%) |
Mar 21, 2019 | 63.08 | 64.70 | 62.86 | 64.28 | 1,422,301 | +1.13(+1.79%) |
Mar 20, 2019 | 62.74 | 63.50 | 62.21 | 63.15 | 1,441,529 | +0.51(+0.81%) |
Mar 19, 2019 | 63.20 | 63.28 | 62.40 | 62.64 | 1,553,465 | -0.44(-0.70%) |
Mar 18, 2019 | 63.40 | 63.43 | 62.46 | 63.08 | 2,043,383 | -0.38(-0.60%) |
Mar 15, 2019 | 63.44 | 64.45 | 62.80 | 63.46 | 3,971,200 | -0.10(-0.16%) |
Mar 14, 2019 | 62.97 | 63.89 | 62.81 | 63.56 | 2,079,522 | +0.88(+1.40%) |
Mar 13, 2019 | 63.30 | 63.41 | 61.80 | 62.68 | 2,058,746 | -0.45(-0.71%) |
Mar 12, 2019 | 62.23 | 63.25 | 61.89 | 63.13 | 1,412,168 | +0.89(+1.43%) |
Mar 11, 2019 | 60.83 | 62.31 | 60.68 | 62.24 | 1,488,115 | +1.45(+2.39%) |
Mar 08, 2019 | 60.04 | 60.82 | 59.65 | 60.79 | 1,385,100 | +0.01(+0.02%) |
Mar 07, 2019 | 60.88 | 61.56 | 60.43 | 60.78 | 1,144,879 | -0.15(-0.25%) |
Mar 06, 2019 | 61.04 | 61.59 | 60.44 | 60.93 | 1,382,990 | -0.11(-0.18%) |
Mar 05, 2019 | 61.17 | 61.19 | 59.93 | 61.04 | 1,304,351 | +0.28(+0.46%) |
Mar 04, 2019 | 61.49 | 61.50 | 59.56 | 60.76 | 1,837,216 | -0.28(-0.46%) |
Mar 01, 2019 | 57.27 | 61.85 | 57.01 | 61.04 | 5,172,500 | +4.48(+7.92%) |
Feb 28, 2019 | 56.58 | 56.95 | 55.78 | 56.56 | 2,104,244 | +0.21(+0.37%) |
Feb 27, 2019 | 56.35 | 56.58 | 55.77 | 56.35 | 1,227,700 | +0.00(+0.00%) |
Feb 26, 2019 | 56.52 | 56.76 | 55.60 | 56.35 | 1,163,627 | -0.42(-0.74%) |
Feb 25, 2019 | 57.25 | 57.40 | 56.45 | 56.77 | 1,272,625 | -0.09(-0.16%) |
Feb 22, 2019 | 56.00 | 56.93 | 55.68 | 56.86 | 1,109,400 | +0.99(+1.77%) |
Feb 21, 2019 | 55.42 | 56.44 | 55.10 | 55.87 | 1,130,569 | +0.22(+0.40%) |
Feb 20, 2019 | 55.72 | 56.40 | 55.63 | 55.65 | 1,219,807 | -0.04(-0.07%) |
Feb 19, 2019 | 56.35 | 56.82 | 55.67 | 55.69 | 1,151,559 | -0.65(-1.15%) |
Feb 15, 2019 | 55.77 | 56.54 | 55.44 | 56.34 | 1,367,500 | +0.97(+1.75%) |
Feb 14, 2019 | 55.10 | 55.74 | 54.85 | 55.37 | 1,335,987 | +0.22(+0.40%) |
Feb 13, 2019 | 55.25 | 55.62 | 54.91 | 55.15 | 716,852 | +0.08(+0.15%) |
Feb 12, 2019 | 54.50 | 55.13 | 54.29 | 55.07 | 1,281,978 | +1.05(+1.94%) |
Feb 11, 2019 | 54.62 | 54.65 | 53.91 | 54.02 | 793,949 | -0.18(-0.33%) |
Feb 08, 2019 | 53.15 | 54.33 | 53.15 | 54.20 | 764,000 | +0.71(+1.33%) |
Feb 07, 2019 | 53.00 | 53.50 | 52.22 | 53.49 | 758,511 | +0.34(+0.64%) |
Feb 06, 2019 | 53.23 | 53.33 | 52.65 | 53.15 | 908,515 | -0.19(-0.36%) |
Feb 05, 2019 | 53.01 | 53.58 | 52.76 | 53.34 | 963,405 | +0.17(+0.32%) |
Feb 04, 2019 | 52.69 | 53.56 | 52.36 | 53.17 | 1,069,210 | +0.40(+0.76%) |
Feb 01, 2019 | 53.37 | 53.48 | 52.41 | 52.77 | 1,387,800 | -0.74(-1.38%) |
Jan 31, 2019 | 53.26 | 54.25 | 53.03 | 53.51 | 1,249,170 | +0.28(+0.53%) |
Jan 30, 2019 | 52.93 | 53.30 | 52.10 | 53.23 | 838,552 | +0.67(+1.27%) |
Jan 29, 2019 | 52.87 | 53.03 | 52.27 | 52.56 | 709,218 | -0.27(-0.51%) |
Jan 28, 2019 | 53.13 | 53.37 | 52.41 | 52.83 | 815,863 | -0.56(-1.05%) |
Jan 25, 2019 | 53.47 | 53.47 | 52.89 | 53.39 | 727,600 | +0.51(+0.96%) |
Jan 24, 2019 | 52.66 | 53.32 | 52.54 | 52.88 | 748,120 | +0.08(+0.15%) |
Jan 23, 2019 | 53.15 | 53.54 | 52.51 | 52.80 | 826,726 | -0.07(-0.13%) |
Jan 22, 2019 | 53.90 | 54.02 | 52.48 | 52.87 | 884,818 | -1.17(-2.17%) |
Jan 18, 2019 | 53.60 | 54.05 | 52.85 | 54.04 | 700,800 | +0.92(+1.73%) |
Jan 17, 2019 | 52.42 | 53.33 | 52.29 | 53.12 | 1,118,474 | +0.60(+1.14%) |
Jan 16, 2019 | 54.00 | 54.51 | 52.36 | 52.52 | 2,253,777 | -1.62(-2.99%) |
Jan 15, 2019 | 53.63 | 54.23 | 52.95 | 54.14 | 1,302,346 | +0.19(+0.35%) |
Jan 14, 2019 | 53.45 | 54.24 | 53.31 | 53.95 | 1,504,237 | +0.48(+0.90%) |
Jan 11, 2019 | 52.83 | 53.57 | 52.50 | 53.47 | 660,800 | +0.46(+0.87%) |
Jan 10, 2019 | 52.59 | 53.23 | 52.28 | 53.01 | 651,376 | +0.27(+0.51%) |
Jan 09, 2019 | 52.24 | 52.95 | 52.10 | 52.74 | 990,854 | +0.63(+1.21%) |
Jan 08, 2019 | 51.50 | 52.42 | 51.19 | 52.11 | 1,257,103 | +1.21(+2.38%) |
Jan 07, 2019 | 49.73 | 51.32 | 49.56 | 50.90 | 1,025,729 | +0.90(+1.80%) |
Jan 04, 2019 | 48.50 | 50.44 | 48.19 | 50.00 | 1,265,000 | +2.31(+4.84%) |
Jan 03, 2019 | 48.01 | 48.70 | 47.47 | 47.69 | 948,481 | -0.62(-1.28%) |