Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.83 | 70.85 | 70.05 | 70.41 | 4,430,318 | -0.05(-0.07%) |
Mar 28, 2019 | 70.26 | 71.55 | 70.07 | 70.46 | 6,148,723 | +0.44(+0.63%) |
Mar 27, 2019 | 69.90 | 70.74 | 69.79 | 70.02 | 4,114,303 | +0.16(+0.23%) |
Mar 26, 2019 | 69.44 | 70.21 | 69.35 | 69.87 | 3,982,617 | +0.97(+1.41%) |
Mar 25, 2019 | 68.70 | 69.55 | 68.47 | 68.89 | 3,318,687 | +0.18(+0.27%) |
Mar 22, 2019 | 69.44 | 69.82 | 68.65 | 68.71 | 3,618,598 | -1.03(-1.47%) |
Mar 21, 2019 | 68.60 | 70.12 | 68.60 | 69.73 | 6,066,697 | +1.71(+2.51%) |
Mar 20, 2019 | 68.80 | 68.82 | 67.90 | 68.02 | 4,930,355 | -0.81(-1.17%) |
Mar 19, 2019 | 68.72 | 69.10 | 68.44 | 68.83 | 4,778,410 | +0.51(+0.74%) |
Mar 18, 2019 | 67.48 | 68.44 | 67.48 | 68.32 | 4,472,616 | +1.07(+1.59%) |
Mar 15, 2019 | 67.31 | 67.44 | 66.73 | 67.25 | 6,012,037 | +0.15(+0.22%) |
Mar 14, 2019 | 67.25 | 67.37 | 66.72 | 67.10 | 4,308,188 | -0.55(-0.82%) |
Mar 13, 2019 | 66.90 | 67.87 | 66.83 | 67.66 | 4,327,722 | +0.82(+1.23%) |
Mar 12, 2019 | 67.06 | 67.11 | 66.47 | 66.83 | 4,156,274 | -0.08(-0.12%) |
Mar 11, 2019 | 66.51 | 66.94 | 66.18 | 66.91 | 3,915,861 | +0.40(+0.61%) |
Mar 08, 2019 | 66.57 | 66.63 | 65.61 | 66.51 | 5,222,887 | -0.32(-0.47%) |
Mar 07, 2019 | 66.96 | 67.54 | 66.25 | 66.82 | 6,403,476 | -0.64(-0.95%) |
Mar 06, 2019 | 67.39 | 67.94 | 66.79 | 67.46 | 8,945,332 | +0.79(+1.18%) |
Mar 05, 2019 | 67.10 | 67.16 | 65.02 | 66.67 | 19,391,580 | +2.92(+4.58%) |
Mar 04, 2019 | 64.44 | 64.89 | 63.56 | 63.75 | 8,387,267 | -0.24(-0.37%) |
Mar 01, 2019 | 64.56 | 65.32 | 63.13 | 63.99 | 7,789,704 | +0.26(+0.41%) |
Feb 28, 2019 | 64.15 | 64.15 | 63.40 | 63.73 | 6,127,836 | -0.33(-0.52%) |
Feb 27, 2019 | 63.44 | 64.46 | 63.43 | 64.06 | 5,886,915 | +0.64(+1.01%) |
Feb 26, 2019 | 63.97 | 64.23 | 62.91 | 63.42 | 6,121,580 | -0.71(-1.11%) |
Feb 25, 2019 | 63.89 | 64.56 | 63.70 | 64.13 | 8,870,653 | +0.75(+1.18%) |
Feb 22, 2019 | 63.35 | 63.73 | 62.99 | 63.38 | 3,584,857 | +0.19(+0.31%) |
Feb 21, 2019 | 63.83 | 64.01 | 62.88 | 63.19 | 4,542,478 | -0.60(-0.94%) |
Feb 20, 2019 | 64.42 | 64.59 | 63.59 | 63.79 | 5,705,076 | -0.52(-0.80%) |
Feb 19, 2019 | 63.98 | 64.66 | 63.18 | 64.30 | 7,827,899 | +0.97(+1.52%) |
Feb 15, 2019 | 63.10 | 63.81 | 62.80 | 63.34 | 4,411,169 | +0.57(+0.91%) |
Feb 14, 2019 | 62.37 | 63.47 | 61.83 | 62.77 | 5,302,639 | -0.34(-0.54%) |
Feb 13, 2019 | 61.40 | 63.27 | 60.84 | 63.10 | 8,264,943 | +1.88(+3.07%) |
Feb 12, 2019 | 61.48 | 61.90 | 61.10 | 61.23 | 5,181,268 | +0.23(+0.37%) |
Feb 11, 2019 | 61.55 | 61.56 | 60.06 | 61.00 | 7,660,107 | -0.63(-1.03%) |
Feb 08, 2019 | 62.35 | 62.77 | 61.51 | 61.63 | 4,768,129 | -0.85(-1.36%) |
Feb 07, 2019 | 62.64 | 63.08 | 62.16 | 62.49 | 4,268,305 | -0.57(-0.90%) |
Feb 06, 2019 | 63.16 | 63.25 | 62.50 | 63.05 | 3,909,232 | -0.23(-0.36%) |
Feb 05, 2019 | 63.23 | 63.52 | 62.83 | 63.28 | 4,055,125 | +0.29(+0.46%) |
Feb 04, 2019 | 61.92 | 63.10 | 61.57 | 62.99 | 4,159,139 | +1.10(+1.78%) |
Feb 01, 2019 | 63.56 | 63.56 | 61.27 | 61.89 | 6,803,513 | -1.59(-2.51%) |
Jan 31, 2019 | 62.88 | 63.54 | 62.67 | 63.48 | 7,704,307 | +0.58(+0.93%) |
Jan 30, 2019 | 62.87 | 63.17 | 62.01 | 62.90 | 4,357,035 | +0.55(+0.88%) |
Jan 29, 2019 | 62.71 | 62.77 | 62.00 | 62.35 | 3,818,743 | -0.37(-0.58%) |
Jan 28, 2019 | 62.63 | 62.80 | 61.92 | 62.71 | 4,037,244 | -0.23(-0.37%) |
Jan 25, 2019 | 61.78 | 62.99 | 61.69 | 62.95 | 6,376,173 | +1.55(+2.52%) |
Jan 24, 2019 | 61.35 | 61.65 | 60.71 | 61.40 | 4,665,557 | +0.25(+0.41%) |
Jan 23, 2019 | 61.60 | 62.13 | 60.29 | 61.15 | 5,113,487 | +0.03(+0.06%) |
Jan 22, 2019 | 61.20 | 61.77 | 60.57 | 61.11 | 6,628,462 | -0.35(-0.57%) |
Jan 18, 2019 | 60.84 | 61.63 | 60.72 | 61.46 | 5,156,599 | +1.14(+1.89%) |
Jan 17, 2019 | 58.70 | 60.57 | 58.41 | 60.32 | 4,752,013 | +1.32(+2.24%) |
Jan 16, 2019 | 59.18 | 59.68 | 58.78 | 59.00 | 5,629,562 | -0.31(-0.53%) |
Jan 15, 2019 | 59.79 | 59.79 | 58.96 | 59.31 | 4,335,648 | -0.55(-0.92%) |
Jan 14, 2019 | 60.13 | 60.74 | 59.68 | 59.86 | 5,112,358 | -0.67(-1.11%) |
Jan 11, 2019 | 59.39 | 60.90 | 59.18 | 60.53 | 5,779,783 | +1.15(+1.93%) |
Jan 10, 2019 | 59.09 | 59.42 | 57.85 | 59.38 | 15,991,253 | -1.74(-2.85%) |
Jan 09, 2019 | 60.33 | 61.72 | 59.81 | 61.12 | 6,927,043 | +0.59(+0.98%) |
Jan 08, 2019 | 61.03 | 61.29 | 59.40 | 60.53 | 7,742,320 | -0.06(-0.10%) |
Jan 07, 2019 | 58.10 | 60.77 | 58.10 | 60.59 | 8,645,519 | +2.83(+4.89%) |
Jan 04, 2019 | 57.60 | 58.16 | 56.91 | 57.77 | 5,549,668 | +0.78(+1.37%) |
Jan 03, 2019 | 57.50 | 57.94 | 56.88 | 56.98 | 5,118,632 | -0.79(-1.37%) |