Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.60 | 67.82 | 67.43 | 67.78 | 706,400 | +0.49(+0.73%) |
Mar 28, 2019 | 66.98 | 67.38 | 66.90 | 67.29 | 534,877 | +0.45(+0.67%) |
Mar 27, 2019 | 66.85 | 67.04 | 66.44 | 66.84 | 988,623 | +0.03(+0.04%) |
Mar 26, 2019 | 66.61 | 66.98 | 66.48 | 66.81 | 650,100 | +0.63(+0.95%) |
Mar 25, 2019 | 66.14 | 66.46 | 65.92 | 66.18 | 1,162,555 | +0.06(+0.09%) |
Mar 22, 2019 | 66.96 | 67.02 | 66.08 | 66.12 | 927,900 | -1.11(-1.65%) |
Mar 21, 2019 | 66.34 | 67.34 | 66.26 | 67.23 | 477,044 | +0.75(+1.13%) |
Mar 20, 2019 | 66.94 | 66.99 | 66.26 | 66.48 | 903,398 | -0.69(-1.03%) |
Mar 19, 2019 | 67.46 | 67.60 | 66.93 | 67.17 | 524,523 | -0.03(-0.04%) |
Mar 18, 2019 | 67.03 | 67.23 | 66.86 | 67.20 | 262,461 | +0.30(+0.45%) |
Mar 15, 2019 | 66.81 | 67.13 | 66.75 | 66.90 | 512,700 | +0.16(+0.24%) |
Mar 14, 2019 | 66.81 | 66.83 | 66.50 | 66.74 | 414,756 | -0.10(-0.15%) |
Mar 13, 2019 | 66.60 | 67.01 | 66.60 | 66.84 | 459,077 | +0.40(+0.60%) |
Mar 12, 2019 | 66.49 | 66.60 | 66.33 | 66.44 | 704,414 | +0.12(+0.18%) |
Mar 11, 2019 | 65.70 | 66.33 | 65.64 | 66.32 | 505,418 | +0.86(+1.31%) |
Mar 08, 2019 | 65.35 | 65.55 | 65.06 | 65.46 | 639,100 | -0.19(-0.29%) |
Mar 07, 2019 | 66.01 | 66.20 | 65.48 | 65.65 | 1,298,496 | -0.48(-0.73%) |
Mar 06, 2019 | 66.52 | 66.61 | 66.06 | 66.13 | 677,833 | -0.37(-0.56%) |
Mar 05, 2019 | 66.77 | 66.78 | 66.50 | 66.50 | 510,220 | -0.16(-0.24%) |
Mar 04, 2019 | 67.11 | 67.20 | 66.13 | 66.66 | 1,131,630 | -0.24(-0.36%) |
Mar 01, 2019 | 67.18 | 67.25 | 66.60 | 66.90 | 501,700 | +0.11(+0.16%) |
Feb 28, 2019 | 66.89 | 67.00 | 66.74 | 66.79 | 567,695 | -0.11(-0.16%) |
Feb 27, 2019 | 66.67 | 66.98 | 66.52 | 66.90 | 641,617 | +0.11(+0.16%) |
Feb 26, 2019 | 66.91 | 67.10 | 66.79 | 66.79 | 553,758 | -0.22(-0.33%) |
Feb 25, 2019 | 67.39 | 67.41 | 66.95 | 67.01 | 783,330 | -0.03(-0.04%) |
Feb 22, 2019 | 66.74 | 67.06 | 66.60 | 67.04 | 470,200 | +0.46(+0.69%) |
Feb 21, 2019 | 66.56 | 66.70 | 66.34 | 66.58 | 604,124 | -0.11(-0.16%) |
Feb 20, 2019 | 66.57 | 66.77 | 66.41 | 66.69 | 683,655 | +0.14(+0.21%) |
Feb 19, 2019 | 66.38 | 66.75 | 66.28 | 66.55 | 754,220 | +0.16(+0.24%) |
Feb 15, 2019 | 65.85 | 66.39 | 65.85 | 66.39 | 754,600 | +0.93(+1.42%) |
Feb 14, 2019 | 65.55 | 65.74 | 65.23 | 65.46 | 796,437 | -0.39(-0.59%) |
Feb 13, 2019 | 65.78 | 65.95 | 65.60 | 65.85 | 653,836 | +0.25(+0.38%) |
Feb 12, 2019 | 65.14 | 65.67 | 64.98 | 65.60 | 454,459 | +0.96(+1.49%) |
Feb 11, 2019 | 64.52 | 64.68 | 64.31 | 64.64 | 443,901 | +0.23(+0.36%) |
Feb 08, 2019 | 64.03 | 64.41 | 63.81 | 64.41 | 608,300 | +0.10(+0.16%) |
Feb 07, 2019 | 64.21 | 64.46 | 63.89 | 64.31 | 1,183,278 | -0.15(-0.23%) |
Feb 06, 2019 | 64.35 | 64.53 | 64.25 | 64.46 | 615,375 | -0.02(-0.03%) |
Feb 05, 2019 | 64.25 | 64.52 | 64.19 | 64.48 | 601,626 | +0.15(+0.23%) |
Feb 04, 2019 | 64.10 | 64.33 | 63.70 | 64.33 | 659,123 | +0.45(+0.70%) |
Feb 01, 2019 | 64.11 | 64.11 | 63.64 | 63.88 | 1,191,200 | +0.07(+0.11%) |
Jan 31, 2019 | 63.06 | 63.93 | 62.88 | 63.81 | 1,349,095 | +0.63(+1.00%) |
Jan 30, 2019 | 63.00 | 63.38 | 62.52 | 63.18 | 684,181 | +0.39(+0.62%) |
Jan 29, 2019 | 62.54 | 62.90 | 62.50 | 62.79 | 864,267 | +0.39(+0.63%) |
Jan 28, 2019 | 62.23 | 62.42 | 61.95 | 62.40 | 1,065,852 | -0.18(-0.29%) |
Jan 25, 2019 | 62.73 | 62.98 | 62.50 | 62.58 | 991,700 | +0.26(+0.42%) |
Jan 24, 2019 | 62.49 | 62.49 | 61.98 | 62.32 | 1,160,272 | -0.28(-0.45%) |
Jan 23, 2019 | 62.73 | 62.97 | 62.05 | 62.60 | 1,044,375 | -0.03(-0.05%) |
Jan 22, 2019 | 63.19 | 63.19 | 62.23 | 62.63 | 1,016,472 | -0.84(-1.32%) |
Jan 18, 2019 | 62.95 | 63.57 | 62.88 | 63.47 | 1,030,000 | +1.09(+1.75%) |
Jan 17, 2019 | 61.75 | 62.58 | 61.75 | 62.38 | 1,135,509 | +0.54(+0.87%) |
Jan 16, 2019 | 61.96 | 62.06 | 61.82 | 61.84 | 558,621 | +0.00(+0.00%) |
Jan 15, 2019 | 61.59 | 61.91 | 61.46 | 61.84 | 586,511 | +0.35(+0.57%) |
Jan 14, 2019 | 61.55 | 61.74 | 61.42 | 61.49 | 621,431 | -0.42(-0.68%) |
Jan 11, 2019 | 61.95 | 61.95 | 61.56 | 61.91 | 509,800 | -0.12(-0.19%) |
Jan 10, 2019 | 61.44 | 62.05 | 61.17 | 62.03 | 497,111 | +0.45(+0.73%) |
Jan 09, 2019 | 61.75 | 61.88 | 61.33 | 61.58 | 835,386 | +0.09(+0.15%) |
Jan 08, 2019 | 61.62 | 61.62 | 60.90 | 61.49 | 802,775 | +0.57(+0.94%) |
Jan 07, 2019 | 60.81 | 61.45 | 60.46 | 60.92 | 1,016,103 | +0.35(+0.58%) |
Jan 04, 2019 | 59.78 | 60.71 | 59.56 | 60.57 | 1,108,600 | +1.51(+2.56%) |
Jan 03, 2019 | 60.00 | 60.06 | 58.96 | 59.06 | 1,041,079 | -1.10(-1.83%) |