Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 59.80 | 60.05 | 59.53 | 60.01 | 3,462,985 | +0.80(+1.35%) |
Mar 28, 2019 | 58.90 | 59.45 | 58.72 | 59.21 | 2,033,719 | +0.36(+0.61%) |
Mar 27, 2019 | 59.02 | 59.13 | 58.52 | 58.85 | 1,966,965 | -0.11(-0.19%) |
Mar 26, 2019 | 58.81 | 59.27 | 58.58 | 58.96 | 2,359,789 | +0.70(+1.20%) |
Mar 25, 2019 | 58.54 | 58.87 | 57.99 | 58.26 | 4,137,578 | -0.33(-0.57%) |
Mar 22, 2019 | 60.26 | 60.41 | 58.54 | 58.59 | 3,973,379 | -2.10(-3.47%) |
Mar 21, 2019 | 59.60 | 60.83 | 59.43 | 60.70 | 4,112,164 | +0.86(+1.44%) |
Mar 20, 2019 | 59.90 | 60.38 | 59.31 | 59.84 | 4,454,278 | -0.12(-0.20%) |
Mar 19, 2019 | 60.65 | 60.77 | 59.72 | 59.96 | 2,791,944 | -0.32(-0.54%) |
Mar 18, 2019 | 59.10 | 60.39 | 59.10 | 60.29 | 4,496,429 | +1.28(+2.17%) |
Mar 15, 2019 | 59.19 | 59.25 | 58.65 | 59.01 | 12,602,259 | -0.13(-0.22%) |
Mar 14, 2019 | 59.44 | 59.60 | 59.05 | 59.14 | 3,511,303 | -0.39(-0.65%) |
Mar 13, 2019 | 59.32 | 59.87 | 59.21 | 59.52 | 4,527,601 | +0.53(+0.89%) |
Mar 12, 2019 | 59.23 | 59.58 | 58.92 | 59.00 | 3,478,468 | -0.11(-0.18%) |
Mar 11, 2019 | 58.18 | 59.13 | 58.17 | 59.10 | 4,371,026 | +0.74(+1.26%) |
Mar 08, 2019 | 58.23 | 58.56 | 57.76 | 58.37 | 4,422,954 | -0.61(-1.04%) |
Mar 07, 2019 | 59.24 | 59.24 | 58.20 | 58.98 | 4,100,767 | -0.35(-0.59%) |
Mar 06, 2019 | 59.50 | 59.59 | 59.24 | 59.33 | 3,358,113 | -0.03(-0.04%) |
Mar 05, 2019 | 59.57 | 59.75 | 59.34 | 59.36 | 2,748,731 | -0.29(-0.48%) |
Mar 04, 2019 | 60.29 | 60.51 | 59.18 | 59.65 | 3,355,984 | -0.30(-0.50%) |
Mar 01, 2019 | 60.15 | 60.39 | 59.62 | 59.94 | 3,169,848 | +0.22(+0.37%) |
Feb 28, 2019 | 59.94 | 60.02 | 59.56 | 59.73 | 2,996,973 | -0.34(-0.57%) |
Feb 27, 2019 | 59.77 | 60.17 | 59.55 | 60.07 | 1,642,055 | +0.18(+0.29%) |
Feb 26, 2019 | 59.91 | 60.32 | 59.85 | 59.89 | 2,396,004 | -0.36(-0.60%) |
Feb 25, 2019 | 60.47 | 60.72 | 60.09 | 60.25 | 3,178,728 | +0.18(+0.29%) |
Feb 22, 2019 | 59.69 | 60.09 | 59.54 | 60.08 | 2,687,068 | +0.71(+1.20%) |
Feb 21, 2019 | 59.75 | 59.91 | 59.22 | 59.37 | 2,891,286 | -0.74(-1.22%) |
Feb 20, 2019 | 59.61 | 60.22 | 59.49 | 60.10 | 4,392,059 | +0.60(+1.02%) |
Feb 19, 2019 | 59.59 | 59.78 | 59.10 | 59.50 | 2,829,043 | -0.37(-0.61%) |
Feb 15, 2019 | 58.83 | 59.93 | 58.61 | 59.87 | 4,451,481 | +1.60(+2.75%) |
Feb 14, 2019 | 59.21 | 59.26 | 58.24 | 58.26 | 4,974,721 | -1.26(-2.12%) |
Feb 13, 2019 | 59.55 | 59.67 | 59.18 | 59.52 | 3,647,511 | +0.30(+0.50%) |
Feb 12, 2019 | 58.78 | 59.45 | 58.49 | 59.23 | 3,112,789 | +1.00(+1.72%) |
Feb 11, 2019 | 58.18 | 58.38 | 57.85 | 58.23 | 3,108,196 | +0.16(+0.27%) |
Feb 08, 2019 | 57.44 | 58.13 | 57.21 | 58.07 | 5,208,335 | +0.35(+0.60%) |
Feb 07, 2019 | 57.86 | 58.14 | 57.34 | 57.72 | 4,550,482 | -0.58(-1.00%) |
Feb 06, 2019 | 58.36 | 58.50 | 57.64 | 58.31 | 5,707,524 | +0.10(+0.16%) |
Feb 05, 2019 | 57.52 | 58.54 | 56.73 | 58.21 | 7,880,478 | -0.65(-1.11%) |
Feb 04, 2019 | 58.08 | 58.98 | 57.67 | 58.86 | 7,661,141 | +0.87(+1.50%) |
Feb 01, 2019 | 57.39 | 58.02 | 57.04 | 57.99 | 4,375,103 | +1.03(+1.80%) |
Jan 31, 2019 | 57.21 | 57.35 | 56.62 | 56.97 | 6,906,005 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.76 | 57.16 | 6,715,306 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.55 | 55.19 | 3,677,966 | +0.89(+1.63%) |
Jan 28, 2019 | 54.96 | 55.01 | 53.96 | 54.30 | 4,969,993 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.89 | 55.39 | 55.63 | 2,368,219 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,435 | +0.56(+1.03%) |
Jan 23, 2019 | 55.00 | 55.30 | 53.89 | 54.29 | 3,434,699 | -0.53(-0.97%) |
Jan 22, 2019 | 54.95 | 55.04 | 54.02 | 54.83 | 6,660,355 | -0.58(-1.05%) |
Jan 18, 2019 | 54.33 | 55.78 | 54.33 | 55.41 | 5,180,638 | +1.46(+2.71%) |
Jan 17, 2019 | 53.06 | 54.26 | 52.95 | 53.95 | 5,911,989 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.61 | 53.24 | 53.41 | 3,048,231 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.93 | 53.15 | 53.53 | 3,045,120 | -0.15(-0.28%) |
Jan 14, 2019 | 53.49 | 53.96 | 53.23 | 53.68 | 3,095,552 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.09 | 53.43 | 53.96 | 2,586,698 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,153 | +0.62(+1.16%) |
Jan 09, 2019 | 53.29 | 53.84 | 53.19 | 53.42 | 4,176,025 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.35 | 52.22 | 52.79 | 4,542,980 | +0.44(+0.83%) |
Jan 07, 2019 | 52.21 | 52.92 | 51.75 | 52.35 | 6,889,916 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.12 | 51.12 | 51.96 | 6,508,983 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.34 | 50.67 | 50.87 | 6,768,281 | -1.12(-2.16%) |