Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 73.06 | 73.18 | 72.37 | 73.13 | 6,439,685 | +0.46(+0.63%) |
Mar 28, 2019 | 72.42 | 72.88 | 72.01 | 72.67 | 6,204,297 | +0.65(+0.90%) |
Mar 27, 2019 | 72.27 | 72.56 | 71.25 | 72.02 | 4,483,836 | -0.25(-0.34%) |
Mar 26, 2019 | 72.17 | 72.73 | 71.98 | 72.27 | 3,931,191 | +0.70(+0.98%) |
Mar 25, 2019 | 71.18 | 71.97 | 71.01 | 71.57 | 4,202,409 | +0.24(+0.33%) |
Mar 22, 2019 | 73.01 | 73.19 | 71.07 | 71.33 | 8,234,231 | -1.91(-2.61%) |
Mar 21, 2019 | 72.68 | 73.63 | 72.56 | 73.24 | 6,448,278 | +0.11(+0.15%) |
Mar 20, 2019 | 73.07 | 73.58 | 72.37 | 73.13 | 5,890,540 | -0.02(-0.03%) |
Mar 19, 2019 | 72.44 | 73.41 | 72.29 | 73.15 | 6,611,700 | +1.03(+1.43%) |
Mar 18, 2019 | 73.05 | 73.14 | 71.33 | 72.12 | 8,385,337 | -0.94(-1.29%) |
Mar 15, 2019 | 72.30 | 73.32 | 72.20 | 73.06 | 13,105,642 | +0.80(+1.11%) |
Mar 14, 2019 | 71.81 | 72.34 | 71.48 | 72.25 | 6,268,379 | +0.33(+0.46%) |
Mar 13, 2019 | 71.97 | 72.40 | 71.42 | 71.92 | 7,082,483 | +0.35(+0.49%) |
Mar 12, 2019 | 71.35 | 71.80 | 71.02 | 71.58 | 4,636,142 | +0.39(+0.55%) |
Mar 11, 2019 | 70.37 | 71.22 | 70.17 | 71.18 | 4,650,746 | +1.08(+1.54%) |
Mar 08, 2019 | 69.85 | 70.15 | 69.40 | 70.10 | 4,257,962 | -0.16(-0.22%) |
Mar 07, 2019 | 71.07 | 71.31 | 70.08 | 70.26 | 5,785,527 | -0.82(-1.16%) |
Mar 06, 2019 | 71.46 | 71.56 | 70.92 | 71.08 | 4,571,507 | -0.48(-0.66%) |
Mar 05, 2019 | 71.87 | 72.19 | 71.48 | 71.56 | 7,157,126 | -0.37(-0.51%) |
Mar 04, 2019 | 72.12 | 72.24 | 70.87 | 71.92 | 6,517,926 | +0.03(+0.04%) |
Mar 01, 2019 | 71.35 | 72.03 | 71.06 | 71.90 | 5,891,931 | +0.89(+1.25%) |
Feb 28, 2019 | 70.45 | 71.41 | 70.45 | 71.01 | 7,392,364 | +0.36(+0.51%) |
Feb 27, 2019 | 69.94 | 70.74 | 69.83 | 70.65 | 6,237,840 | +0.44(+0.63%) |
Feb 26, 2019 | 70.06 | 70.55 | 69.87 | 70.21 | 5,788,376 | -0.10(-0.14%) |
Feb 25, 2019 | 69.88 | 70.49 | 69.75 | 70.31 | 6,241,129 | +0.67(+0.96%) |
Feb 22, 2019 | 68.93 | 69.94 | 68.93 | 69.65 | 5,789,726 | +0.91(+1.32%) |
Feb 21, 2019 | 68.71 | 69.04 | 68.30 | 68.74 | 6,129,041 | -0.37(-0.53%) |
Feb 20, 2019 | 68.46 | 69.13 | 68.25 | 69.11 | 6,904,796 | +0.49(+0.72%) |
Feb 19, 2019 | 68.76 | 69.13 | 68.36 | 68.61 | 4,922,021 | -0.23(-0.33%) |
Feb 15, 2019 | 68.21 | 68.98 | 68.00 | 68.84 | 8,835,766 | +1.17(+1.73%) |
Feb 14, 2019 | 67.77 | 68.03 | 67.46 | 67.67 | 5,317,426 | -0.38(-0.55%) |
Feb 13, 2019 | 68.65 | 68.86 | 67.75 | 68.04 | 6,226,136 | -0.62(-0.91%) |
Feb 12, 2019 | 67.69 | 68.82 | 67.44 | 68.67 | 7,695,165 | +1.39(+2.07%) |
Feb 11, 2019 | 67.22 | 67.55 | 67.05 | 67.28 | 5,227,969 | +0.19(+0.29%) |
Feb 08, 2019 | 66.01 | 67.22 | 65.98 | 67.08 | 6,628,245 | +0.54(+0.81%) |
Feb 07, 2019 | 66.77 | 66.84 | 65.41 | 66.54 | 7,502,638 | -0.69(-1.02%) |
Feb 06, 2019 | 66.69 | 67.29 | 66.44 | 67.23 | 5,303,582 | +0.35(+0.52%) |
Feb 05, 2019 | 66.69 | 67.05 | 66.49 | 66.88 | 4,702,979 | +0.56(+0.84%) |
Feb 04, 2019 | 66.22 | 66.50 | 65.60 | 66.33 | 5,748,674 | +0.13(+0.19%) |
Feb 01, 2019 | 66.80 | 67.00 | 65.84 | 66.20 | 5,483,548 | -0.57(-0.85%) |
Jan 31, 2019 | 65.24 | 66.85 | 65.08 | 66.76 | 11,391,687 | +1.19(+1.81%) |
Jan 30, 2019 | 63.96 | 65.68 | 63.75 | 65.57 | 8,903,322 | +1.82(+2.86%) |
Jan 29, 2019 | 63.21 | 63.97 | 62.94 | 63.75 | 6,537,648 | +0.59(+0.93%) |
Jan 28, 2019 | 64.51 | 64.61 | 63.02 | 63.17 | 6,495,191 | -1.92(-2.95%) |
Jan 25, 2019 | 65.20 | 65.66 | 64.76 | 65.09 | 5,276,296 | +0.27(+0.41%) |
Jan 24, 2019 | 64.04 | 64.95 | 63.42 | 64.82 | 7,037,101 | +0.87(+1.36%) |
Jan 23, 2019 | 64.50 | 65.46 | 63.37 | 63.96 | 11,145,563 | -1.45(-2.21%) |
Jan 22, 2019 | 64.93 | 65.57 | 64.67 | 65.40 | 7,147,601 | +0.06(+0.10%) |
Jan 18, 2019 | 64.94 | 65.63 | 64.75 | 65.34 | 10,279,973 | +0.82(+1.28%) |
Jan 17, 2019 | 63.92 | 64.93 | 63.83 | 64.51 | 5,933,141 | +0.64(+1.00%) |
Jan 16, 2019 | 64.50 | 64.73 | 63.80 | 63.87 | 6,973,487 | -0.59(-0.92%) |
Jan 15, 2019 | 62.58 | 64.51 | 62.54 | 64.47 | 6,894,038 | +2.01(+3.22%) |
Jan 14, 2019 | 62.58 | 62.93 | 62.33 | 62.46 | 5,599,806 | -0.68(-1.07%) |
Jan 11, 2019 | 62.47 | 63.16 | 62.33 | 63.13 | 7,229,150 | +0.23(+0.36%) |
Jan 10, 2019 | 62.54 | 63.23 | 62.33 | 62.90 | 8,841,051 | -0.33(-0.52%) |
Jan 09, 2019 | 62.77 | 63.61 | 62.65 | 63.23 | 6,688,933 | +1.04(+1.67%) |
Jan 08, 2019 | 63.33 | 63.41 | 61.01 | 62.19 | 9,779,333 | -0.76(-1.20%) |
Jan 07, 2019 | 62.09 | 63.61 | 62.09 | 62.95 | 10,395,561 | +0.93(+1.50%) |
Jan 04, 2019 | 61.12 | 62.45 | 61.00 | 62.02 | 9,113,831 | +1.72(+2.85%) |
Jan 03, 2019 | 62.59 | 62.72 | 59.64 | 60.30 | 11,634,746 | -2.99(-4.72%) |