Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.33 | 70.36 | 69.56 | 69.92 | 4,461,600 | -0.05(-0.07%) |
Mar 28, 2019 | 69.77 | 71.05 | 69.58 | 69.97 | 6,192,139 | +0.44(+0.63%) |
Mar 27, 2019 | 69.41 | 70.25 | 69.30 | 69.53 | 4,143,354 | +0.16(+0.23%) |
Mar 26, 2019 | 68.96 | 69.72 | 68.86 | 69.38 | 4,010,738 | +0.97(+1.41%) |
Mar 25, 2019 | 68.22 | 69.06 | 67.99 | 68.41 | 3,342,120 | +0.18(+0.27%) |
Mar 22, 2019 | 68.95 | 69.33 | 68.17 | 68.23 | 3,644,149 | -1.02(-1.47%) |
Mar 21, 2019 | 68.12 | 69.63 | 68.12 | 69.25 | 6,109,534 | +1.70(+2.51%) |
Mar 20, 2019 | 68.32 | 68.34 | 67.42 | 67.55 | 4,965,168 | -0.80(-1.17%) |
Mar 19, 2019 | 68.23 | 68.62 | 67.96 | 68.35 | 4,812,150 | +0.51(+0.74%) |
Mar 18, 2019 | 67.01 | 67.96 | 67.01 | 67.84 | 4,504,197 | +1.06(+1.59%) |
Mar 15, 2019 | 66.84 | 66.97 | 66.27 | 66.78 | 6,054,488 | +0.15(+0.22%) |
Mar 14, 2019 | 66.78 | 66.90 | 66.25 | 66.63 | 4,338,608 | -0.55(-0.82%) |
Mar 13, 2019 | 66.43 | 67.40 | 66.36 | 67.18 | 4,358,280 | +0.82(+1.23%) |
Mar 12, 2019 | 66.59 | 66.64 | 66.00 | 66.36 | 4,185,622 | -0.08(-0.12%) |
Mar 11, 2019 | 66.05 | 66.47 | 65.72 | 66.44 | 3,943,511 | +0.40(+0.61%) |
Mar 08, 2019 | 66.10 | 66.16 | 65.15 | 66.04 | 5,259,766 | -0.31(-0.47%) |
Mar 07, 2019 | 66.49 | 67.07 | 65.79 | 66.35 | 6,448,691 | -0.64(-0.95%) |
Mar 06, 2019 | 66.92 | 67.46 | 66.32 | 66.99 | 9,008,495 | +0.78(+1.18%) |
Mar 05, 2019 | 66.63 | 66.69 | 64.57 | 66.21 | 19,528,504 | +2.90(+4.58%) |
Mar 04, 2019 | 63.98 | 64.44 | 63.11 | 63.30 | 8,446,490 | -0.24(-0.37%) |
Mar 01, 2019 | 64.11 | 64.86 | 62.69 | 63.54 | 7,844,707 | +0.26(+0.41%) |
Feb 28, 2019 | 63.70 | 63.70 | 62.96 | 63.28 | 6,171,104 | -0.33(-0.52%) |
Feb 27, 2019 | 62.99 | 64.01 | 62.98 | 63.61 | 5,928,483 | +0.64(+1.01%) |
Feb 26, 2019 | 63.52 | 63.78 | 62.47 | 62.97 | 6,164,804 | -0.71(-1.11%) |
Feb 25, 2019 | 63.44 | 64.11 | 63.25 | 63.68 | 8,933,288 | +0.74(+1.18%) |
Feb 22, 2019 | 62.90 | 63.28 | 62.55 | 62.94 | 3,610,170 | +0.19(+0.31%) |
Feb 21, 2019 | 63.38 | 63.57 | 62.44 | 62.75 | 4,574,552 | -0.59(-0.94%) |
Feb 20, 2019 | 63.97 | 64.14 | 63.15 | 63.34 | 5,745,359 | -0.51(-0.80%) |
Feb 19, 2019 | 63.53 | 64.21 | 62.74 | 63.85 | 7,883,171 | +0.96(+1.52%) |
Feb 15, 2019 | 62.65 | 63.36 | 62.36 | 62.90 | 4,442,316 | +0.57(+0.91%) |
Feb 14, 2019 | 61.94 | 63.02 | 61.40 | 62.33 | 5,340,081 | -0.34(-0.54%) |
Feb 13, 2019 | 60.97 | 62.83 | 60.42 | 62.66 | 8,323,302 | +1.87(+3.07%) |
Feb 12, 2019 | 61.05 | 61.46 | 60.67 | 60.80 | 5,217,853 | +0.22(+0.37%) |
Feb 11, 2019 | 61.12 | 61.12 | 59.64 | 60.57 | 7,714,195 | -0.63(-1.03%) |
Feb 08, 2019 | 61.91 | 62.33 | 61.08 | 61.20 | 4,801,796 | -0.85(-1.36%) |
Feb 07, 2019 | 62.20 | 62.64 | 61.72 | 62.05 | 4,298,444 | -0.56(-0.90%) |
Feb 06, 2019 | 62.71 | 62.81 | 62.06 | 62.61 | 3,936,835 | -0.22(-0.36%) |
Feb 05, 2019 | 62.78 | 63.08 | 62.39 | 62.83 | 4,083,758 | +0.28(+0.46%) |
Feb 04, 2019 | 61.49 | 62.65 | 61.14 | 62.55 | 4,188,507 | +1.10(+1.78%) |
Feb 01, 2019 | 63.12 | 63.12 | 60.84 | 61.45 | 6,851,553 | -1.58(-2.51%) |
Jan 31, 2019 | 62.44 | 63.09 | 62.23 | 63.03 | 7,758,707 | +0.58(+0.93%) |
Jan 30, 2019 | 62.43 | 62.73 | 61.57 | 62.45 | 4,387,800 | +0.54(+0.88%) |
Jan 29, 2019 | 62.27 | 62.33 | 61.57 | 61.91 | 3,845,707 | -0.36(-0.58%) |
Jan 28, 2019 | 62.19 | 62.36 | 61.49 | 62.27 | 4,065,751 | -0.23(-0.37%) |
Jan 25, 2019 | 61.35 | 62.55 | 61.25 | 62.51 | 6,421,195 | +1.54(+2.52%) |
Jan 24, 2019 | 60.92 | 61.22 | 60.29 | 60.97 | 4,698,500 | +0.25(+0.41%) |
Jan 23, 2019 | 61.17 | 61.69 | 59.86 | 60.72 | 5,149,594 | +0.03(+0.06%) |
Jan 22, 2019 | 60.77 | 61.34 | 60.15 | 60.68 | 6,675,266 | -0.35(-0.57%) |
Jan 18, 2019 | 60.42 | 61.20 | 60.30 | 61.03 | 5,193,009 | +1.13(+1.89%) |
Jan 17, 2019 | 58.29 | 60.15 | 58.00 | 59.90 | 4,785,567 | +1.31(+2.24%) |
Jan 16, 2019 | 58.77 | 59.26 | 58.37 | 58.59 | 5,669,313 | -0.31(-0.53%) |
Jan 15, 2019 | 59.37 | 59.37 | 58.54 | 58.90 | 4,366,262 | -0.54(-0.92%) |
Jan 14, 2019 | 59.71 | 60.31 | 59.26 | 59.44 | 5,148,456 | -0.66(-1.11%) |
Jan 11, 2019 | 58.97 | 60.48 | 58.77 | 60.11 | 5,820,594 | +1.14(+1.93%) |
Jan 10, 2019 | 58.67 | 59.00 | 57.45 | 58.97 | 16,104,168 | -1.73(-2.85%) |
Jan 09, 2019 | 59.91 | 61.29 | 59.39 | 60.69 | 6,975,955 | +0.59(+0.98%) |
Jan 08, 2019 | 60.60 | 60.86 | 58.98 | 60.11 | 7,796,989 | -0.06(-0.10%) |
Jan 07, 2019 | 57.69 | 60.34 | 57.69 | 60.17 | 8,706,565 | +2.81(+4.89%) |
Jan 04, 2019 | 57.20 | 57.75 | 56.51 | 57.36 | 5,588,855 | +0.78(+1.37%) |
Jan 03, 2019 | 57.10 | 57.53 | 56.48 | 56.58 | 5,154,775 | -0.79(-1.37%) |