Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.85 | 63.01 | 62.47 | 62.70 | 2,397,354 | -0.26(-0.41%) |
Mar 28, 2019 | 62.69 | 62.99 | 62.28 | 62.96 | 1,220,205 | +0.54(+0.87%) |
Mar 27, 2019 | 62.90 | 62.90 | 61.98 | 62.42 | 1,384,448 | -0.13(-0.21%) |
Mar 26, 2019 | 62.22 | 62.59 | 62.07 | 62.55 | 1,414,100 | +0.56(+0.90%) |
Mar 25, 2019 | 62.08 | 62.31 | 61.73 | 62.00 | 965,596 | +0.06(+0.09%) |
Mar 22, 2019 | 62.03 | 63.03 | 61.94 | 61.94 | 1,783,541 | +0.15(+0.24%) |
Mar 21, 2019 | 60.62 | 61.90 | 60.58 | 61.79 | 1,403,391 | +0.97(+1.59%) |
Mar 20, 2019 | 60.69 | 61.25 | 60.13 | 60.82 | 1,462,804 | +0.10(+0.16%) |
Mar 19, 2019 | 61.06 | 61.26 | 60.52 | 60.72 | 1,745,220 | -0.40(-0.65%) |
Mar 18, 2019 | 61.84 | 62.07 | 60.76 | 61.12 | 1,648,199 | -0.64(-1.04%) |
Mar 15, 2019 | 62.01 | 62.17 | 61.51 | 61.77 | 2,924,166 | -0.25(-0.40%) |
Mar 14, 2019 | 61.83 | 62.01 | 61.58 | 62.01 | 1,599,355 | +0.12(+0.20%) |
Mar 13, 2019 | 62.07 | 62.50 | 61.86 | 61.89 | 1,454,322 | -0.12(-0.19%) |
Mar 12, 2019 | 61.55 | 62.10 | 61.44 | 62.01 | 1,963,635 | +0.50(+0.82%) |
Mar 11, 2019 | 61.05 | 61.58 | 60.69 | 61.50 | 1,538,401 | +0.66(+1.09%) |
Mar 08, 2019 | 60.68 | 61.12 | 60.41 | 60.84 | 1,158,337 | +0.17(+0.29%) |
Mar 07, 2019 | 60.86 | 61.30 | 60.45 | 60.67 | 1,721,109 | -0.10(-0.16%) |
Mar 06, 2019 | 61.15 | 61.29 | 60.75 | 60.77 | 1,289,086 | -0.31(-0.51%) |
Mar 05, 2019 | 61.07 | 61.52 | 61.00 | 61.08 | 1,547,547 | -0.04(-0.07%) |
Mar 04, 2019 | 60.91 | 61.24 | 60.48 | 61.12 | 2,184,990 | +0.40(+0.65%) |
Mar 01, 2019 | 60.85 | 60.87 | 60.01 | 60.72 | 1,663,793 | -0.16(-0.26%) |
Feb 28, 2019 | 60.51 | 61.70 | 60.36 | 60.88 | 3,426,229 | +0.30(+0.49%) |
Feb 27, 2019 | 60.53 | 60.84 | 60.20 | 60.58 | 1,359,412 | -0.32(-0.53%) |
Feb 26, 2019 | 60.91 | 61.05 | 60.50 | 60.91 | 1,216,226 | +0.18(+0.30%) |
Feb 25, 2019 | 61.44 | 61.52 | 60.64 | 60.72 | 1,563,830 | -0.60(-0.98%) |
Feb 22, 2019 | 61.14 | 61.49 | 60.77 | 61.33 | 1,688,848 | +0.31(+0.50%) |
Feb 21, 2019 | 59.72 | 61.05 | 59.53 | 61.02 | 1,800,589 | +0.97(+1.62%) |
Feb 20, 2019 | 60.66 | 60.68 | 59.38 | 60.05 | 2,286,279 | -0.70(-1.16%) |
Feb 19, 2019 | 60.37 | 60.79 | 60.34 | 60.75 | 1,686,718 | +0.26(+0.44%) |
Feb 15, 2019 | 60.91 | 60.92 | 60.29 | 60.48 | 2,383,004 | +0.07(+0.12%) |
Feb 14, 2019 | 60.61 | 60.70 | 60.17 | 60.41 | 1,255,237 | -0.14(-0.23%) |
Feb 13, 2019 | 59.72 | 60.62 | 59.59 | 60.55 | 1,509,137 | +0.62(+1.03%) |
Feb 12, 2019 | 60.64 | 60.64 | 59.78 | 59.93 | 2,442,968 | -0.76(-1.25%) |
Feb 11, 2019 | 60.71 | 61.01 | 60.47 | 60.69 | 1,921,560 | +0.02(+0.03%) |
Feb 08, 2019 | 60.55 | 61.01 | 60.44 | 60.67 | 2,051,843 | -0.08(-0.14%) |
Feb 07, 2019 | 60.20 | 60.83 | 59.87 | 60.76 | 1,779,295 | +0.45(+0.74%) |
Feb 06, 2019 | 60.16 | 60.32 | 59.85 | 60.31 | 1,443,144 | +0.04(+0.07%) |
Feb 05, 2019 | 59.76 | 60.31 | 59.34 | 60.27 | 1,614,814 | +0.13(+0.22%) |
Feb 04, 2019 | 59.17 | 60.15 | 59.00 | 60.14 | 1,833,498 | +0.64(+1.07%) |
Feb 01, 2019 | 60.14 | 60.26 | 58.48 | 59.50 | 1,849,829 | -0.45(-0.74%) |
Jan 31, 2019 | 58.99 | 60.04 | 58.66 | 59.95 | 2,909,656 | +0.46(+0.78%) |
Jan 30, 2019 | 59.56 | 60.05 | 59.16 | 59.49 | 3,019,463 | -0.31(-0.51%) |
Jan 29, 2019 | 59.01 | 59.80 | 59.01 | 59.79 | 2,380,459 | +0.54(+0.91%) |
Jan 28, 2019 | 58.15 | 59.26 | 58.15 | 59.25 | 1,993,685 | +0.87(+1.49%) |
Jan 25, 2019 | 58.22 | 58.56 | 58.07 | 58.39 | 2,651,467 | +0.26(+0.45%) |
Jan 24, 2019 | 58.10 | 58.31 | 57.51 | 58.12 | 1,113,489 | +0.01(+0.01%) |
Jan 23, 2019 | 57.95 | 58.33 | 57.79 | 58.11 | 2,782,768 | -0.05(-0.09%) |
Jan 22, 2019 | 57.90 | 58.19 | 57.54 | 58.16 | 2,248,860 | +0.23(+0.40%) |
Jan 18, 2019 | 57.97 | 58.10 | 57.42 | 57.93 | 2,108,246 | +0.17(+0.30%) |
Jan 17, 2019 | 57.02 | 57.78 | 57.02 | 57.76 | 3,248,937 | +0.69(+1.20%) |
Jan 16, 2019 | 56.45 | 57.16 | 56.02 | 57.07 | 2,318,666 | +0.51(+0.91%) |
Jan 15, 2019 | 55.98 | 56.76 | 55.93 | 56.56 | 1,639,974 | +0.69(+1.23%) |
Jan 14, 2019 | 55.58 | 56.11 | 55.32 | 55.87 | 1,924,981 | +0.07(+0.12%) |
Jan 11, 2019 | 55.60 | 56.00 | 55.45 | 55.81 | 1,943,997 | +0.12(+0.21%) |
Jan 10, 2019 | 54.98 | 55.81 | 54.63 | 55.69 | 1,466,892 | +0.90(+1.64%) |
Jan 09, 2019 | 54.93 | 54.96 | 54.26 | 54.79 | 1,355,083 | +0.00(+0.00%) |
Jan 08, 2019 | 53.97 | 54.87 | 53.86 | 54.79 | 2,478,792 | +1.01(+1.87%) |
Jan 07, 2019 | 53.51 | 54.16 | 53.42 | 53.78 | 2,169,201 | +0.45(+0.84%) |
Jan 04, 2019 | 53.15 | 53.87 | 53.01 | 53.34 | 1,770,186 | +0.33(+0.62%) |
Jan 03, 2019 | 52.60 | 53.75 | 52.60 | 53.01 | 2,111,790 | +0.33(+0.63%) |