Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.60 | 62.71 | 61.94 | 62.19 | 14,148,003 | +0.05(+0.07%) |
Mar 28, 2019 | 61.60 | 62.18 | 61.59 | 62.14 | 9,630,636 | +0.31(+0.50%) |
Mar 27, 2019 | 62.32 | 62.58 | 61.43 | 61.83 | 9,430,945 | -0.48(-0.77%) |
Mar 26, 2019 | 61.83 | 62.55 | 61.71 | 62.31 | 12,308,082 | +0.80(+1.30%) |
Mar 25, 2019 | 61.57 | 61.91 | 61.26 | 61.51 | 14,706,250 | -0.43(-0.70%) |
Mar 22, 2019 | 62.52 | 62.68 | 61.80 | 61.94 | 16,237,878 | -1.01(-1.60%) |
Mar 21, 2019 | 62.20 | 63.03 | 62.19 | 62.95 | 13,144,523 | +0.34(+0.54%) |
Mar 20, 2019 | 62.15 | 63.05 | 62.00 | 62.61 | 17,064,264 | +0.37(+0.59%) |
Mar 19, 2019 | 62.79 | 63.11 | 62.07 | 62.24 | 18,107,262 | -0.16(-0.26%) |
Mar 18, 2019 | 61.91 | 62.54 | 61.91 | 62.40 | 12,785,175 | +0.72(+1.16%) |
Mar 15, 2019 | 61.71 | 62.00 | 61.65 | 61.69 | 32,892,948 | -0.22(-0.36%) |
Mar 14, 2019 | 62.19 | 62.27 | 61.84 | 61.91 | 12,962,543 | -0.21(-0.33%) |
Mar 13, 2019 | 62.03 | 62.16 | 61.73 | 62.12 | 13,330,807 | +0.55(+0.89%) |
Mar 12, 2019 | 61.66 | 62.02 | 61.49 | 61.57 | 14,707,787 | +0.17(+0.28%) |
Mar 11, 2019 | 61.56 | 61.80 | 61.30 | 61.40 | 14,370,129 | +0.59(+0.97%) |
Mar 08, 2019 | 60.72 | 61.05 | 60.23 | 60.81 | 21,062,714 | -0.89(-1.43%) |
Mar 07, 2019 | 61.23 | 61.77 | 61.05 | 61.70 | 21,491,262 | +0.68(+1.11%) |
Mar 06, 2019 | 60.69 | 61.10 | 59.93 | 61.02 | 24,205,298 | -0.70(-1.13%) |
Mar 05, 2019 | 61.67 | 61.88 | 61.38 | 61.72 | 16,940,066 | -0.09(-0.15%) |
Mar 04, 2019 | 61.76 | 61.99 | 60.81 | 61.81 | 23,503,708 | +0.24(+0.39%) |
Mar 01, 2019 | 61.10 | 61.57 | 60.83 | 61.57 | 20,033,952 | +0.75(+1.23%) |
Feb 28, 2019 | 61.15 | 61.38 | 60.58 | 60.83 | 18,961,900 | -0.40(-0.65%) |
Feb 27, 2019 | 60.71 | 61.38 | 60.54 | 61.23 | 16,104,007 | +0.69(+1.13%) |
Feb 26, 2019 | 60.56 | 60.90 | 60.33 | 60.54 | 14,008,519 | +0.12(+0.20%) |
Feb 25, 2019 | 60.36 | 60.69 | 60.19 | 60.42 | 11,709,868 | +0.06(+0.10%) |
Feb 22, 2019 | 60.58 | 60.76 | 59.74 | 60.36 | 12,368,004 | +0.46(+0.77%) |
Feb 21, 2019 | 60.20 | 60.54 | 59.73 | 59.90 | 13,337,256 | -0.55(-0.90%) |
Feb 20, 2019 | 60.26 | 60.66 | 60.03 | 60.44 | 16,413,771 | +0.23(+0.38%) |
Feb 19, 2019 | 59.70 | 60.40 | 59.61 | 60.21 | 17,604,438 | +0.40(+0.67%) |
Feb 15, 2019 | 59.22 | 59.85 | 59.07 | 59.81 | 18,618,918 | +1.11(+1.89%) |
Feb 14, 2019 | 58.69 | 58.99 | 58.27 | 58.70 | 16,595,377 | +0.02(+0.03%) |
Feb 13, 2019 | 58.17 | 58.91 | 58.12 | 58.69 | 17,162,358 | +0.65(+1.13%) |
Feb 12, 2019 | 57.79 | 58.07 | 57.59 | 58.03 | 16,361,116 | +1.00(+1.75%) |
Feb 11, 2019 | 56.86 | 57.12 | 56.49 | 57.03 | 13,557,629 | +0.09(+0.16%) |
Feb 08, 2019 | 56.77 | 57.01 | 55.98 | 56.94 | 15,538,741 | +0.09(+0.16%) |
Feb 07, 2019 | 57.05 | 57.24 | 56.25 | 56.85 | 18,938,570 | -0.44(-0.77%) |
Feb 06, 2019 | 57.53 | 57.68 | 57.19 | 57.29 | 14,274,837 | -0.25(-0.44%) |
Feb 05, 2019 | 57.23 | 57.58 | 57.10 | 57.54 | 16,795,746 | +0.59(+1.03%) |
Feb 04, 2019 | 57.67 | 57.67 | 56.63 | 56.95 | 20,273,554 | -0.84(-1.45%) |
Feb 01, 2019 | 57.03 | 58.23 | 56.57 | 57.79 | 30,173,712 | +2.01(+3.60%) |
Jan 31, 2019 | 55.03 | 55.94 | 54.82 | 55.78 | 25,887,044 | +0.75(+1.37%) |
Jan 30, 2019 | 54.63 | 55.24 | 54.43 | 55.03 | 15,132,233 | +0.59(+1.09%) |
Jan 29, 2019 | 54.58 | 54.95 | 54.41 | 54.43 | 13,416,284 | +0.21(+0.38%) |
Jan 28, 2019 | 54.06 | 54.26 | 53.57 | 54.23 | 17,969,038 | -0.37(-0.67%) |
Jan 25, 2019 | 54.86 | 55.01 | 54.45 | 54.59 | 11,821,013 | +0.24(+0.45%) |
Jan 24, 2019 | 54.12 | 54.78 | 53.77 | 54.35 | 14,808,722 | +0.08(+0.14%) |
Jan 23, 2019 | 54.81 | 55.04 | 53.99 | 54.27 | 17,273,960 | -0.45(-0.82%) |
Jan 22, 2019 | 55.10 | 55.35 | 54.56 | 54.72 | 19,751,246 | -0.84(-1.51%) |
Jan 18, 2019 | 55.77 | 55.79 | 54.90 | 55.56 | 20,702,634 | +0.65(+1.19%) |
Jan 17, 2019 | 54.19 | 55.07 | 53.97 | 54.91 | 13,125,415 | +0.37(+0.68%) |
Jan 16, 2019 | 54.37 | 55.10 | 54.28 | 54.53 | 16,546,024 | -0.02(-0.04%) |
Jan 15, 2019 | 54.77 | 55.08 | 54.29 | 54.56 | 13,337,354 | +0.03(+0.06%) |
Jan 14, 2019 | 54.21 | 54.64 | 54.14 | 54.53 | 14,240,745 | -0.07(-0.13%) |
Jan 11, 2019 | 54.69 | 54.72 | 54.10 | 54.59 | 12,861,195 | -0.25(-0.46%) |
Jan 10, 2019 | 54.86 | 54.87 | 54.14 | 54.85 | 17,034,208 | -0.28(-0.51%) |
Jan 09, 2019 | 55.26 | 55.26 | 54.53 | 55.13 | 17,514,190 | +0.29(+0.53%) |
Jan 08, 2019 | 55.22 | 55.26 | 54.76 | 54.84 | 14,822,672 | +0.40(+0.73%) |
Jan 07, 2019 | 54.24 | 54.88 | 53.85 | 54.44 | 14,143,459 | +0.28(+0.52%) |
Jan 04, 2019 | 53.01 | 54.25 | 52.80 | 54.16 | 21,076,380 | +1.93(+3.69%) |
Jan 03, 2019 | 53.28 | 53.48 | 52.03 | 52.23 | 18,167,674 | -0.81(-1.54%) |