Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.27 | 68.42 | 67.12 | 68.04 | 5,130,205 | -0.05(-0.07%) |
Mar 28, 2019 | 70.88 | 71.15 | 67.87 | 68.09 | 5,957,072 | -3.04(-4.28%) |
Mar 27, 2019 | 72.27 | 72.66 | 70.86 | 71.14 | 5,064,665 | -1.08(-1.50%) |
Mar 26, 2019 | 71.47 | 72.24 | 71.26 | 72.22 | 2,901,515 | +1.01(+1.42%) |
Mar 25, 2019 | 70.75 | 71.30 | 70.55 | 71.20 | 2,002,965 | +0.40(+0.57%) |
Mar 22, 2019 | 70.83 | 71.36 | 70.71 | 70.80 | 3,316,587 | -0.35(-0.50%) |
Mar 21, 2019 | 70.98 | 71.63 | 70.89 | 71.16 | 2,365,303 | +0.20(+0.28%) |
Mar 20, 2019 | 71.69 | 71.82 | 70.91 | 70.96 | 3,184,923 | -0.52(-0.73%) |
Mar 19, 2019 | 72.87 | 72.93 | 71.30 | 71.48 | 4,253,095 | -1.07(-1.48%) |
Mar 18, 2019 | 72.16 | 72.78 | 71.84 | 72.55 | 2,991,019 | +0.22(+0.30%) |
Mar 15, 2019 | 71.65 | 72.38 | 71.00 | 72.34 | 2,849,753 | +1.10(+1.55%) |
Mar 14, 2019 | 71.15 | 71.33 | 70.84 | 71.23 | 1,678,979 | +0.09(+0.12%) |
Mar 13, 2019 | 71.02 | 71.37 | 70.58 | 71.15 | 1,950,289 | +0.54(+0.77%) |
Mar 12, 2019 | 70.38 | 71.03 | 70.16 | 70.60 | 2,816,225 | +0.23(+0.32%) |
Mar 11, 2019 | 69.75 | 70.49 | 69.33 | 70.38 | 2,531,780 | +0.81(+1.16%) |
Mar 08, 2019 | 69.85 | 70.16 | 69.11 | 69.57 | 3,628,860 | -0.66(-0.94%) |
Mar 07, 2019 | 69.54 | 70.29 | 69.44 | 70.23 | 2,345,125 | +0.53(+0.76%) |
Mar 06, 2019 | 70.32 | 70.51 | 68.92 | 69.70 | 4,443,285 | -0.62(-0.88%) |
Mar 05, 2019 | 70.65 | 70.88 | 70.19 | 70.32 | 1,750,574 | -0.24(-0.34%) |
Mar 04, 2019 | 71.14 | 71.23 | 70.19 | 70.56 | 2,477,223 | -0.68(-0.95%) |
Mar 01, 2019 | 71.28 | 71.49 | 70.68 | 71.23 | 1,912,834 | +0.13(+0.18%) |
Feb 28, 2019 | 70.98 | 71.59 | 70.82 | 71.11 | 3,120,253 | +0.09(+0.12%) |
Feb 27, 2019 | 71.03 | 71.42 | 70.67 | 71.02 | 2,785,271 | -0.40(-0.57%) |
Feb 26, 2019 | 70.35 | 71.84 | 70.16 | 71.42 | 2,960,685 | -0.51(-0.71%) |
Feb 25, 2019 | 72.25 | 72.41 | 71.51 | 71.93 | 2,437,518 | -0.15(-0.20%) |
Feb 22, 2019 | 72.67 | 72.93 | 71.85 | 72.08 | 2,561,345 | -0.21(-0.29%) |
Feb 21, 2019 | 71.46 | 72.63 | 71.28 | 72.29 | 4,632,004 | +0.65(+0.91%) |
Feb 20, 2019 | 71.35 | 71.96 | 71.07 | 71.64 | 4,546,334 | +0.23(+0.32%) |
Feb 19, 2019 | 70.91 | 71.75 | 70.66 | 71.41 | 3,729,757 | +0.46(+0.65%) |
Feb 15, 2019 | 69.57 | 70.97 | 69.35 | 70.95 | 5,799,839 | +1.53(+2.20%) |
Feb 14, 2019 | 68.04 | 69.44 | 67.96 | 69.42 | 3,249,947 | +1.41(+2.07%) |
Feb 13, 2019 | 68.55 | 68.89 | 67.81 | 68.01 | 4,816,003 | -0.52(-0.76%) |
Feb 12, 2019 | 67.95 | 68.61 | 67.45 | 68.54 | 2,671,544 | +1.14(+1.69%) |
Feb 11, 2019 | 67.13 | 68.12 | 66.96 | 67.39 | 2,685,128 | +0.06(+0.09%) |
Feb 08, 2019 | 66.61 | 67.42 | 65.93 | 67.33 | 4,193,489 | +0.10(+0.15%) |
Feb 07, 2019 | 66.96 | 67.41 | 64.56 | 67.24 | 7,671,800 | +1.32(+2.00%) |
Feb 06, 2019 | 65.78 | 66.27 | 65.52 | 65.92 | 4,400,455 | +0.09(+0.13%) |
Feb 05, 2019 | 68.63 | 68.63 | 65.78 | 65.83 | 5,078,762 | -2.52(-3.69%) |
Feb 04, 2019 | 68.35 | 68.57 | 67.83 | 68.35 | 1,952,359 | -0.22(-0.32%) |
Feb 01, 2019 | 68.40 | 68.71 | 68.02 | 68.57 | 3,166,189 | +0.01(+0.01%) |
Jan 31, 2019 | 67.36 | 69.05 | 66.99 | 68.56 | 5,906,572 | +1.28(+1.90%) |
Jan 30, 2019 | 66.70 | 67.64 | 66.06 | 67.28 | 2,353,392 | +0.53(+0.80%) |
Jan 29, 2019 | 66.63 | 66.90 | 65.61 | 66.74 | 2,375,860 | +0.16(+0.24%) |
Jan 28, 2019 | 66.83 | 67.44 | 66.04 | 66.59 | 3,004,011 | -0.85(-1.26%) |
Jan 25, 2019 | 67.88 | 68.21 | 67.16 | 67.43 | 5,016,975 | -0.18(-0.26%) |
Jan 24, 2019 | 66.69 | 67.61 | 66.19 | 67.61 | 2,894,042 | +0.85(+1.27%) |
Jan 23, 2019 | 65.78 | 66.81 | 65.55 | 66.76 | 2,010,366 | +0.96(+1.45%) |
Jan 22, 2019 | 65.73 | 66.16 | 65.19 | 65.81 | 3,017,361 | -0.13(-0.19%) |
Jan 18, 2019 | 66.08 | 67.01 | 65.36 | 65.94 | 4,840,274 | +0.70(+1.07%) |
Jan 17, 2019 | 65.70 | 65.73 | 64.64 | 65.24 | 3,409,477 | -0.43(-0.66%) |
Jan 16, 2019 | 66.48 | 66.58 | 65.37 | 65.67 | 3,311,590 | -0.44(-0.67%) |
Jan 15, 2019 | 66.77 | 67.51 | 65.68 | 66.11 | 5,449,951 | -0.76(-1.13%) |
Jan 14, 2019 | 67.36 | 67.47 | 66.39 | 66.87 | 2,732,799 | -1.07(-1.58%) |
Jan 11, 2019 | 66.79 | 68.00 | 66.37 | 67.95 | 4,242,539 | +1.02(+1.53%) |
Jan 10, 2019 | 66.41 | 67.81 | 66.19 | 66.92 | 3,280,915 | +0.24(+0.35%) |
Jan 09, 2019 | 67.60 | 67.62 | 66.09 | 66.69 | 4,568,371 | -0.05(-0.07%) |
Jan 08, 2019 | 67.62 | 67.63 | 66.34 | 66.73 | 6,146,673 | -0.66(-0.98%) |
Jan 07, 2019 | 66.34 | 67.56 | 65.99 | 67.39 | 4,861,175 | +0.94(+1.41%) |
Jan 04, 2019 | 64.87 | 66.53 | 64.55 | 66.46 | 5,575,714 | +2.43(+3.80%) |
Jan 03, 2019 | 63.56 | 65.23 | 63.13 | 64.03 | 3,443,325 | -0.24(-0.37%) |