Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.84 | 67.84 | 66.48 | 66.93 | 2,829,782 | -0.68(-1.00%) |
Mar 28, 2019 | 65.41 | 67.74 | 65.41 | 67.61 | 3,465,410 | +2.44(+3.75%) |
Mar 27, 2019 | 64.43 | 65.25 | 64.10 | 65.17 | 1,919,852 | +0.55(+0.84%) |
Mar 26, 2019 | 64.32 | 65.35 | 64.21 | 64.62 | 1,645,584 | +0.71(+1.12%) |
Mar 25, 2019 | 63.08 | 64.25 | 62.84 | 63.91 | 1,394,232 | +0.86(+1.36%) |
Mar 22, 2019 | 62.82 | 63.36 | 62.50 | 63.05 | 1,468,260 | +0.31(+0.49%) |
Mar 21, 2019 | 61.86 | 62.85 | 61.81 | 62.74 | 1,282,084 | +0.89(+1.44%) |
Mar 20, 2019 | 62.53 | 62.53 | 61.70 | 61.85 | 2,028,988 | -0.53(-0.84%) |
Mar 19, 2019 | 62.69 | 62.69 | 61.93 | 62.38 | 1,198,506 | -0.45(-0.72%) |
Mar 18, 2019 | 63.22 | 63.43 | 62.58 | 62.83 | 821,444 | -0.51(-0.80%) |
Mar 15, 2019 | 62.86 | 63.39 | 62.86 | 63.33 | 1,730,156 | +0.44(+0.70%) |
Mar 14, 2019 | 62.87 | 63.16 | 62.49 | 62.89 | 808,075 | -0.01(-0.01%) |
Mar 13, 2019 | 62.62 | 63.29 | 62.62 | 62.90 | 1,250,634 | +0.51(+0.81%) |
Mar 12, 2019 | 62.55 | 62.83 | 62.30 | 62.40 | 1,226,129 | -0.05(-0.08%) |
Mar 11, 2019 | 61.77 | 62.59 | 61.64 | 62.44 | 883,322 | +0.75(+1.22%) |
Mar 08, 2019 | 61.71 | 61.91 | 61.30 | 61.69 | 882,531 | +0.02(+0.03%) |
Mar 07, 2019 | 61.33 | 62.24 | 61.33 | 61.67 | 1,009,221 | +0.25(+0.41%) |
Mar 06, 2019 | 61.58 | 61.78 | 61.08 | 61.42 | 1,593,096 | -0.25(-0.41%) |
Mar 05, 2019 | 62.02 | 62.24 | 61.67 | 61.67 | 1,128,404 | -0.24(-0.39%) |
Mar 04, 2019 | 61.93 | 61.93 | 61.04 | 61.92 | 1,327,789 | +0.29(+0.47%) |
Mar 01, 2019 | 61.88 | 61.88 | 61.08 | 61.62 | 1,426,863 | -0.21(-0.33%) |
Feb 28, 2019 | 61.89 | 62.52 | 61.74 | 61.83 | 2,556,504 | +0.06(+0.09%) |
Feb 27, 2019 | 61.20 | 61.89 | 61.15 | 61.77 | 1,542,025 | +0.13(+0.21%) |
Feb 26, 2019 | 61.43 | 61.74 | 61.10 | 61.64 | 1,106,784 | +0.28(+0.46%) |
Feb 25, 2019 | 62.31 | 62.42 | 61.14 | 61.36 | 1,535,785 | -0.92(-1.48%) |
Feb 22, 2019 | 61.83 | 62.45 | 61.56 | 62.28 | 1,863,925 | +0.12(+0.20%) |
Feb 21, 2019 | 60.99 | 62.29 | 60.67 | 62.16 | 1,850,794 | +1.14(+1.86%) |
Feb 20, 2019 | 61.03 | 61.30 | 60.59 | 61.02 | 1,791,366 | -0.02(-0.03%) |
Feb 19, 2019 | 60.52 | 61.19 | 60.32 | 61.04 | 1,712,127 | +0.25(+0.42%) |
Feb 15, 2019 | 60.64 | 61.00 | 60.52 | 60.79 | 1,636,189 | +0.32(+0.53%) |
Feb 14, 2019 | 60.65 | 60.93 | 60.29 | 60.47 | 1,386,571 | -0.23(-0.38%) |
Feb 13, 2019 | 60.03 | 60.75 | 59.98 | 60.70 | 2,224,480 | +0.63(+1.04%) |
Feb 12, 2019 | 60.25 | 60.36 | 59.52 | 60.07 | 1,688,526 | -0.03(-0.05%) |
Feb 11, 2019 | 59.03 | 60.18 | 59.03 | 60.10 | 2,074,991 | +0.79(+1.33%) |
Feb 08, 2019 | 58.69 | 59.31 | 58.42 | 59.31 | 2,226,326 | +0.71(+1.21%) |
Feb 07, 2019 | 58.35 | 58.92 | 57.35 | 58.60 | 2,200,735 | -0.19(-0.32%) |
Feb 06, 2019 | 57.81 | 58.98 | 57.65 | 58.79 | 4,402,275 | +2.17(+3.84%) |
Feb 05, 2019 | 57.15 | 58.06 | 55.85 | 56.61 | 8,057,926 | -4.60(-7.51%) |
Feb 04, 2019 | 61.28 | 61.69 | 60.96 | 61.21 | 2,343,822 | +0.66(+1.08%) |
Feb 01, 2019 | 60.65 | 61.02 | 60.35 | 60.56 | 2,141,211 | +0.06(+0.09%) |
Jan 31, 2019 | 58.92 | 60.57 | 58.73 | 60.50 | 3,969,021 | +1.32(+2.23%) |
Jan 30, 2019 | 59.68 | 59.89 | 59.03 | 59.18 | 2,512,381 | -0.49(-0.82%) |
Jan 29, 2019 | 59.87 | 60.42 | 59.54 | 59.67 | 1,521,153 | +0.09(+0.16%) |
Jan 28, 2019 | 59.25 | 59.73 | 58.78 | 59.57 | 1,699,065 | +0.03(+0.05%) |
Jan 25, 2019 | 60.21 | 61.04 | 59.31 | 59.54 | 2,993,745 | -0.66(-1.10%) |
Jan 24, 2019 | 61.20 | 61.20 | 59.39 | 60.21 | 5,577,385 | -1.13(-1.85%) |
Jan 23, 2019 | 62.60 | 62.82 | 61.02 | 61.34 | 3,696,052 | -0.68(-1.10%) |
Jan 22, 2019 | 63.81 | 63.81 | 61.55 | 62.03 | 2,137,842 | -1.99(-3.10%) |
Jan 18, 2019 | 63.49 | 64.38 | 63.49 | 64.01 | 2,036,020 | +0.91(+1.44%) |
Jan 17, 2019 | 63.17 | 63.65 | 62.89 | 63.10 | 1,833,825 | +0.02(+0.03%) |
Jan 16, 2019 | 63.18 | 63.24 | 62.42 | 63.08 | 1,633,211 | -0.01(-0.01%) |
Jan 15, 2019 | 62.56 | 63.37 | 62.56 | 63.09 | 1,562,944 | +0.65(+1.03%) |
Jan 14, 2019 | 62.66 | 63.08 | 62.14 | 62.45 | 2,073,599 | -0.43(-0.68%) |
Jan 11, 2019 | 63.04 | 63.47 | 62.57 | 62.88 | 1,165,972 | +0.11(+0.18%) |
Jan 10, 2019 | 61.81 | 62.83 | 61.45 | 62.77 | 1,833,765 | +1.13(+1.84%) |
Jan 09, 2019 | 61.70 | 62.84 | 61.39 | 61.63 | 2,958,338 | +0.09(+0.15%) |
Jan 08, 2019 | 61.75 | 62.33 | 60.79 | 61.54 | 2,524,240 | -0.15(-0.24%) |
Jan 07, 2019 | 60.92 | 62.04 | 60.81 | 61.69 | 2,025,800 | +0.77(+1.26%) |
Jan 04, 2019 | 60.29 | 61.25 | 60.04 | 60.92 | 1,790,715 | +0.72(+1.20%) |
Jan 03, 2019 | 60.08 | 61.12 | 60.08 | 60.20 | 1,621,542 | -0.13(-0.22%) |