Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.41 | 63.05 | 62.32 | 62.81 | 9,117,524 | +0.49(+0.79%) |
Mar 28, 2019 | 62.61 | 62.73 | 61.96 | 62.32 | 3,953,271 | +0.05(+0.09%) |
Mar 27, 2019 | 63.13 | 63.13 | 62.19 | 62.26 | 5,139,691 | -0.68(-1.08%) |
Mar 26, 2019 | 62.23 | 63.28 | 62.19 | 62.94 | 6,315,366 | +0.97(+1.57%) |
Mar 25, 2019 | 61.96 | 62.38 | 61.11 | 61.97 | 5,142,525 | -0.19(-0.31%) |
Mar 22, 2019 | 62.96 | 63.90 | 62.11 | 62.16 | 6,406,312 | -1.15(-1.82%) |
Mar 21, 2019 | 62.26 | 63.37 | 61.77 | 63.31 | 6,619,693 | +0.63(+1.01%) |
Mar 20, 2019 | 62.91 | 63.05 | 62.40 | 62.68 | 6,878,607 | -0.30(-0.48%) |
Mar 19, 2019 | 62.61 | 63.35 | 61.97 | 62.99 | 8,129,146 | +0.13(+0.21%) |
Mar 18, 2019 | 63.39 | 63.71 | 62.57 | 62.86 | 7,121,556 | -0.54(-0.85%) |
Mar 15, 2019 | 62.40 | 63.49 | 61.65 | 63.39 | 16,361,193 | +1.08(+1.74%) |
Mar 14, 2019 | 61.57 | 62.66 | 61.11 | 62.31 | 7,906,160 | +0.79(+1.29%) |
Mar 13, 2019 | 61.51 | 61.80 | 60.91 | 61.51 | 7,679,045 | +0.15(+0.24%) |
Mar 12, 2019 | 61.16 | 61.68 | 60.83 | 61.37 | 7,864,047 | +0.51(+0.85%) |
Mar 11, 2019 | 60.45 | 61.03 | 60.22 | 60.85 | 10,365,419 | +0.39(+0.64%) |
Mar 08, 2019 | 60.53 | 60.82 | 60.08 | 60.46 | 7,941,296 | -0.51(-0.84%) |
Mar 07, 2019 | 60.61 | 61.66 | 60.35 | 60.98 | 8,522,711 | +0.12(+0.19%) |
Mar 06, 2019 | 61.67 | 61.67 | 60.45 | 60.86 | 6,791,961 | -0.64(-1.04%) |
Mar 05, 2019 | 61.87 | 62.27 | 61.35 | 61.50 | 7,570,272 | -0.43(-0.69%) |
Mar 04, 2019 | 62.66 | 62.92 | 61.65 | 61.93 | 7,534,675 | -0.50(-0.80%) |
Mar 01, 2019 | 62.17 | 63.01 | 61.79 | 62.43 | 10,993,559 | +0.67(+1.09%) |
Feb 28, 2019 | 61.93 | 62.12 | 61.37 | 61.76 | 7,991,765 | -0.13(-0.21%) |
Feb 27, 2019 | 62.46 | 62.46 | 61.41 | 61.89 | 5,357,587 | -0.86(-1.37%) |
Feb 26, 2019 | 62.50 | 63.02 | 62.36 | 62.75 | 5,495,671 | +0.17(+0.27%) |
Feb 25, 2019 | 62.71 | 62.83 | 62.26 | 62.57 | 7,071,453 | +0.21(+0.34%) |
Feb 22, 2019 | 61.69 | 62.50 | 60.98 | 62.36 | 6,444,677 | +0.99(+1.61%) |
Feb 21, 2019 | 62.15 | 62.28 | 60.87 | 61.37 | 8,127,898 | -0.97(-1.55%) |
Feb 20, 2019 | 62.76 | 62.82 | 61.68 | 62.34 | 7,139,272 | -0.41(-0.66%) |
Feb 19, 2019 | 62.74 | 63.53 | 62.53 | 62.75 | 7,279,711 | -0.26(-0.41%) |
Feb 15, 2019 | 63.23 | 63.67 | 62.47 | 63.01 | 8,077,691 | +0.26(+0.41%) |
Feb 14, 2019 | 62.70 | 62.88 | 62.13 | 62.75 | 4,409,189 | -0.21(-0.33%) |
Feb 13, 2019 | 62.61 | 63.38 | 62.57 | 62.96 | 5,435,355 | +0.67(+1.08%) |
Feb 12, 2019 | 62.34 | 62.44 | 61.23 | 62.29 | 8,266,960 | +0.12(+0.20%) |
Feb 11, 2019 | 62.26 | 62.49 | 61.70 | 62.17 | 6,112,902 | +0.08(+0.13%) |
Feb 08, 2019 | 61.59 | 62.24 | 61.48 | 62.09 | 5,900,766 | +0.39(+0.63%) |
Feb 07, 2019 | 61.06 | 61.74 | 60.64 | 61.70 | 7,514,025 | +0.07(+0.11%) |
Feb 06, 2019 | 62.04 | 62.26 | 61.41 | 61.63 | 6,286,817 | -0.48(-0.77%) |
Feb 05, 2019 | 61.23 | 62.40 | 60.96 | 62.11 | 9,923,790 | +0.90(+1.48%) |
Feb 04, 2019 | 62.58 | 62.63 | 60.42 | 61.20 | 13,071,862 | -1.54(-2.45%) |
Feb 01, 2019 | 62.54 | 62.92 | 61.65 | 62.74 | 8,673,054 | +0.16(+0.26%) |
Jan 31, 2019 | 61.53 | 63.37 | 61.34 | 62.57 | 14,505,675 | +0.96(+1.56%) |
Jan 30, 2019 | 60.55 | 61.71 | 59.99 | 61.62 | 11,901,207 | +1.24(+2.05%) |
Jan 29, 2019 | 60.03 | 60.91 | 59.05 | 60.38 | 17,819,454 | +0.26(+0.43%) |
Jan 28, 2019 | 62.35 | 62.43 | 59.76 | 60.12 | 18,883,274 | -2.65(-4.22%) |
Jan 25, 2019 | 64.30 | 64.38 | 61.90 | 62.77 | 27,392,604 | -4.16(-6.22%) |
Jan 24, 2019 | 68.84 | 68.93 | 66.32 | 66.93 | 10,739,629 | -2.00(-2.91%) |
Jan 23, 2019 | 69.24 | 69.58 | 68.35 | 68.93 | 6,376,170 | -0.16(-0.24%) |
Jan 22, 2019 | 69.25 | 69.64 | 68.51 | 69.10 | 7,268,368 | -0.65(-0.94%) |
Jan 18, 2019 | 68.93 | 69.98 | 67.74 | 69.75 | 7,942,451 | +1.79(+2.64%) |
Jan 17, 2019 | 66.67 | 68.33 | 66.57 | 67.96 | 8,261,521 | +1.29(+1.93%) |
Jan 16, 2019 | 66.76 | 67.33 | 66.60 | 66.67 | 6,321,857 | +0.04(+0.06%) |
Jan 15, 2019 | 66.19 | 66.78 | 65.82 | 66.64 | 9,360,923 | +0.58(+0.87%) |
Jan 14, 2019 | 67.78 | 67.78 | 65.85 | 66.06 | 8,171,425 | -1.93(-2.84%) |
Jan 11, 2019 | 67.40 | 67.99 | 67.40 | 67.99 | 6,907,401 | +0.08(+0.12%) |
Jan 10, 2019 | 67.66 | 68.43 | 67.07 | 67.91 | 8,470,835 | +0.30(+0.44%) |
Jan 09, 2019 | 69.97 | 70.36 | 67.34 | 67.61 | 12,949,520 | -2.29(-3.28%) |
Jan 08, 2019 | 70.22 | 71.06 | 69.60 | 69.90 | 9,712,538 | +0.32(+0.46%) |
Jan 07, 2019 | 69.35 | 69.88 | 68.68 | 69.58 | 9,442,332 | +1.00(+1.46%) |
Jan 04, 2019 | 67.56 | 68.63 | 66.42 | 68.58 | 11,573,511 | +2.14(+3.22%) |
Jan 03, 2019 | 68.25 | 68.37 | 66.27 | 66.44 | 9,949,517 | -2.26(-3.29%) |