Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.03 | 65.07 | 64.72 | 65.06 | 3,554,903 | +0.41(+0.63%) |
Mar 28, 2019 | 64.52 | 64.71 | 64.30 | 64.66 | 2,082,706 | +0.19(+0.29%) |
Mar 27, 2019 | 64.77 | 64.87 | 64.11 | 64.47 | 2,670,055 | -0.30(-0.46%) |
Mar 26, 2019 | 64.74 | 64.99 | 64.49 | 64.77 | 2,254,631 | +0.44(+0.69%) |
Mar 25, 2019 | 64.28 | 64.53 | 64.04 | 64.32 | 4,445,073 | -0.01(-0.01%) |
Mar 22, 2019 | 65.14 | 65.24 | 64.32 | 64.33 | 4,673,593 | -1.36(-2.07%) |
Mar 21, 2019 | 65.00 | 65.73 | 64.96 | 65.69 | 2,409,977 | +0.46(+0.71%) |
Mar 20, 2019 | 65.25 | 65.68 | 64.88 | 65.23 | 4,506,495 | -0.16(-0.25%) |
Mar 19, 2019 | 65.58 | 65.72 | 65.19 | 65.40 | 5,520,037 | +0.05(+0.08%) |
Mar 18, 2019 | 65.07 | 65.34 | 65.04 | 65.34 | 1,543,577 | +0.36(+0.56%) |
Mar 15, 2019 | 64.76 | 65.10 | 64.73 | 64.98 | 3,415,399 | +0.52(+0.81%) |
Mar 14, 2019 | 64.49 | 64.58 | 64.36 | 64.46 | 1,734,621 | -0.06(-0.10%) |
Mar 13, 2019 | 64.34 | 64.67 | 64.31 | 64.52 | 3,705,190 | +0.37(+0.58%) |
Mar 12, 2019 | 64.03 | 64.22 | 64.00 | 64.15 | 7,508,044 | +0.24(+0.38%) |
Mar 11, 2019 | 63.27 | 63.94 | 63.27 | 63.91 | 1,813,862 | +0.84(+1.33%) |
Mar 08, 2019 | 62.74 | 63.11 | 62.67 | 63.07 | 3,354,297 | -0.16(-0.26%) |
Mar 07, 2019 | 63.76 | 63.76 | 63.09 | 63.23 | 4,071,173 | -0.67(-1.04%) |
Mar 06, 2019 | 64.29 | 64.29 | 63.87 | 63.90 | 3,254,442 | -0.32(-0.49%) |
Mar 05, 2019 | 64.26 | 64.38 | 64.07 | 64.21 | 2,840,555 | +0.01(+0.01%) |
Mar 04, 2019 | 64.65 | 64.66 | 63.73 | 64.21 | 4,078,531 | -0.19(-0.29%) |
Mar 01, 2019 | 64.47 | 64.55 | 64.13 | 64.40 | 4,642,654 | +0.34(+0.54%) |
Feb 28, 2019 | 64.18 | 64.26 | 63.99 | 64.05 | 7,776,650 | -0.23(-0.35%) |
Feb 27, 2019 | 64.29 | 64.40 | 64.02 | 64.28 | 2,169,899 | -0.14(-0.21%) |
Feb 26, 2019 | 64.29 | 64.60 | 64.28 | 64.41 | 2,204,861 | +0.05(+0.07%) |
Feb 25, 2019 | 64.59 | 64.70 | 64.36 | 64.37 | 2,173,192 | +0.16(+0.25%) |
Feb 22, 2019 | 64.03 | 64.27 | 63.96 | 64.21 | 1,627,135 | +0.39(+0.61%) |
Feb 21, 2019 | 63.92 | 63.92 | 63.59 | 63.82 | 2,259,711 | -0.15(-0.24%) |
Feb 20, 2019 | 63.84 | 64.15 | 63.81 | 63.97 | 1,985,266 | +0.17(+0.27%) |
Feb 19, 2019 | 63.42 | 63.93 | 63.39 | 63.80 | 1,041,246 | +0.22(+0.34%) |
Feb 15, 2019 | 63.37 | 63.58 | 63.30 | 63.58 | 2,753,145 | +0.65(+1.03%) |
Feb 14, 2019 | 62.80 | 63.19 | 62.64 | 62.93 | 6,251,413 | -0.04(-0.06%) |
Feb 13, 2019 | 63.09 | 63.27 | 62.96 | 62.97 | 2,612,268 | +0.04(+0.06%) |
Feb 12, 2019 | 62.63 | 63.01 | 62.63 | 62.93 | 2,375,020 | +0.77(+1.23%) |
Feb 11, 2019 | 62.33 | 62.38 | 62.06 | 62.17 | 2,576,210 | -0.08(-0.13%) |
Feb 08, 2019 | 61.99 | 62.25 | 61.71 | 62.25 | 4,425,858 | -0.02(-0.03%) |
Feb 07, 2019 | 62.58 | 62.63 | 61.94 | 62.27 | 3,401,141 | -0.66(-1.05%) |
Feb 06, 2019 | 63.10 | 63.14 | 62.85 | 62.93 | 5,009,748 | -0.24(-0.39%) |
Feb 05, 2019 | 63.00 | 63.22 | 62.95 | 63.17 | 4,929,291 | +0.37(+0.59%) |
Feb 04, 2019 | 62.42 | 62.80 | 62.26 | 62.80 | 2,598,108 | +0.36(+0.58%) |
Feb 01, 2019 | 62.50 | 62.64 | 62.29 | 62.44 | 5,316,552 | -0.07(-0.12%) |
Jan 31, 2019 | 62.14 | 62.60 | 62.04 | 62.51 | 6,130,756 | +0.41(+0.65%) |
Jan 30, 2019 | 61.55 | 62.32 | 61.38 | 62.10 | 4,641,939 | +0.87(+1.41%) |
Jan 29, 2019 | 61.39 | 61.48 | 61.11 | 61.24 | 4,373,679 | +0.01(+0.01%) |
Jan 28, 2019 | 61.17 | 61.23 | 60.82 | 61.23 | 10,843,130 | -0.42(-0.69%) |
Jan 25, 2019 | 61.52 | 61.77 | 61.46 | 61.65 | 5,853,275 | +0.68(+1.11%) |
Jan 24, 2019 | 60.87 | 61.09 | 60.70 | 60.98 | 5,013,378 | +0.11(+0.18%) |
Jan 23, 2019 | 61.05 | 61.14 | 60.38 | 60.87 | 4,490,626 | +0.15(+0.25%) |
Jan 22, 2019 | 61.02 | 61.10 | 60.36 | 60.72 | 8,359,313 | -0.81(-1.32%) |
Jan 18, 2019 | 61.34 | 61.65 | 61.16 | 61.53 | 5,793,393 | +0.64(+1.05%) |
Jan 17, 2019 | 60.24 | 61.05 | 60.18 | 60.89 | 3,959,847 | +0.44(+0.73%) |
Jan 16, 2019 | 60.42 | 60.65 | 60.36 | 60.45 | 4,600,448 | +0.17(+0.28%) |
Jan 15, 2019 | 59.90 | 60.35 | 59.90 | 60.27 | 4,871,747 | +0.54(+0.91%) |
Jan 14, 2019 | 59.65 | 59.94 | 59.53 | 59.73 | 4,954,192 | -0.34(-0.57%) |
Jan 11, 2019 | 59.89 | 60.11 | 59.77 | 60.08 | 17,525,338 | -0.22(-0.36%) |
Jan 10, 2019 | 59.72 | 60.30 | 59.58 | 60.29 | 3,449,757 | +0.28(+0.47%) |
Jan 09, 2019 | 59.81 | 60.21 | 59.63 | 60.01 | 3,838,626 | +0.55(+0.93%) |
Jan 08, 2019 | 59.47 | 59.61 | 59.03 | 59.46 | 5,029,947 | +0.43(+0.73%) |
Jan 07, 2019 | 58.71 | 59.32 | 58.55 | 59.03 | 4,014,752 | +0.36(+0.61%) |
Jan 04, 2019 | 57.64 | 58.82 | 57.57 | 58.67 | 6,973,962 | +1.81(+3.19%) |
Jan 03, 2019 | 57.49 | 57.53 | 56.73 | 56.86 | 5,668,325 | -0.98(-1.70%) |