Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.21 | 71.28 | 70.16 | 70.54 | 2,878,548 | +0.15(+0.21%) |
Mar 28, 2019 | 70.41 | 71.00 | 69.81 | 70.39 | 1,995,697 | +0.12(+0.17%) |
Mar 27, 2019 | 70.12 | 70.59 | 69.75 | 70.27 | 1,909,822 | +0.05(+0.08%) |
Mar 26, 2019 | 69.71 | 70.46 | 69.55 | 70.22 | 2,208,742 | +1.16(+1.68%) |
Mar 25, 2019 | 69.16 | 69.79 | 68.53 | 69.06 | 2,622,918 | -0.01(-0.01%) |
Mar 22, 2019 | 71.48 | 71.68 | 69.03 | 69.06 | 4,835,398 | -3.29(-4.54%) |
Mar 21, 2019 | 71.66 | 72.50 | 71.12 | 72.35 | 3,254,258 | +0.25(+0.35%) |
Mar 20, 2019 | 74.05 | 74.55 | 71.99 | 72.10 | 3,178,376 | -2.22(-2.99%) |
Mar 19, 2019 | 75.08 | 75.56 | 74.05 | 74.31 | 2,585,671 | -0.35(-0.46%) |
Mar 18, 2019 | 74.08 | 74.95 | 73.85 | 74.66 | 2,374,927 | +0.97(+1.32%) |
Mar 15, 2019 | 73.12 | 74.10 | 73.12 | 73.69 | 8,703,899 | +0.55(+0.75%) |
Mar 14, 2019 | 73.00 | 73.41 | 72.83 | 73.14 | 2,260,469 | +0.11(+0.15%) |
Mar 13, 2019 | 72.99 | 73.45 | 72.65 | 73.03 | 2,154,085 | +0.30(+0.41%) |
Mar 12, 2019 | 72.83 | 73.26 | 72.62 | 72.73 | 2,520,137 | +0.14(+0.19%) |
Mar 11, 2019 | 72.03 | 72.83 | 71.78 | 72.59 | 2,574,692 | +0.97(+1.35%) |
Mar 08, 2019 | 71.31 | 71.67 | 70.70 | 71.63 | 3,198,719 | -0.62(-0.86%) |
Mar 07, 2019 | 72.93 | 72.93 | 71.53 | 72.25 | 2,795,683 | -1.07(-1.46%) |
Mar 06, 2019 | 74.23 | 74.48 | 73.23 | 73.32 | 2,027,153 | -1.04(-1.40%) |
Mar 05, 2019 | 74.34 | 74.69 | 72.99 | 74.36 | 2,177,384 | +0.10(+0.13%) |
Mar 04, 2019 | 74.33 | 75.17 | 73.47 | 74.26 | 2,744,986 | +0.10(+0.13%) |
Mar 01, 2019 | 74.38 | 75.23 | 73.76 | 74.16 | 2,164,349 | +0.58(+0.78%) |
Feb 28, 2019 | 73.82 | 73.84 | 73.28 | 73.59 | 2,643,390 | -0.17(-0.23%) |
Feb 27, 2019 | 73.39 | 73.88 | 73.15 | 73.75 | 1,949,386 | +0.38(+0.52%) |
Feb 26, 2019 | 73.02 | 74.18 | 73.01 | 73.37 | 2,440,165 | +0.01(+0.01%) |
Feb 25, 2019 | 73.65 | 74.02 | 73.28 | 73.36 | 2,239,463 | +0.42(+0.58%) |
Feb 22, 2019 | 72.69 | 73.30 | 72.59 | 72.94 | 2,392,689 | +0.40(+0.55%) |
Feb 21, 2019 | 73.02 | 73.36 | 72.23 | 72.54 | 2,687,581 | -0.41(-0.56%) |
Feb 20, 2019 | 72.20 | 73.15 | 71.93 | 72.95 | 3,226,555 | +0.82(+1.14%) |
Feb 19, 2019 | 71.26 | 72.37 | 71.09 | 72.13 | 2,656,517 | +0.61(+0.86%) |
Feb 15, 2019 | 70.29 | 71.66 | 70.29 | 71.51 | 3,963,087 | +1.88(+2.69%) |
Feb 14, 2019 | 70.52 | 70.85 | 69.59 | 69.64 | 4,696,903 | -1.66(-2.33%) |
Feb 13, 2019 | 71.40 | 72.12 | 71.25 | 71.30 | 2,016,088 | +0.39(+0.55%) |
Feb 12, 2019 | 70.25 | 71.29 | 70.15 | 70.91 | 3,199,089 | +1.41(+2.03%) |
Feb 11, 2019 | 69.57 | 69.70 | 68.82 | 69.50 | 2,356,565 | +0.39(+0.56%) |
Feb 08, 2019 | 68.71 | 69.27 | 67.35 | 69.11 | 3,345,229 | -0.22(-0.32%) |
Feb 07, 2019 | 68.51 | 70.53 | 67.84 | 69.33 | 4,539,662 | -1.62(-2.28%) |
Feb 06, 2019 | 70.53 | 71.28 | 70.41 | 70.95 | 2,712,314 | +0.32(+0.45%) |
Feb 05, 2019 | 70.82 | 70.86 | 69.97 | 70.63 | 2,444,958 | -0.15(-0.21%) |
Feb 04, 2019 | 70.65 | 70.84 | 70.26 | 70.78 | 2,082,315 | +0.17(+0.25%) |
Feb 01, 2019 | 70.28 | 70.65 | 69.72 | 70.61 | 3,342,991 | +0.62(+0.89%) |
Jan 31, 2019 | 68.65 | 70.02 | 68.65 | 69.99 | 3,716,004 | +0.62(+0.90%) |
Jan 30, 2019 | 69.14 | 69.64 | 68.25 | 69.36 | 3,811,134 | +0.18(+0.26%) |
Jan 29, 2019 | 70.08 | 70.41 | 69.14 | 69.18 | 2,616,434 | -1.15(-1.63%) |
Jan 28, 2019 | 69.81 | 70.48 | 69.48 | 70.33 | 2,288,843 | -0.24(-0.34%) |
Jan 25, 2019 | 70.07 | 70.97 | 69.65 | 70.57 | 3,053,086 | +1.16(+1.67%) |
Jan 24, 2019 | 68.44 | 69.75 | 68.44 | 69.41 | 2,194,155 | +0.56(+0.82%) |
Jan 23, 2019 | 69.53 | 69.69 | 67.87 | 68.85 | 3,403,611 | -0.10(-0.14%) |
Jan 22, 2019 | 69.53 | 70.00 | 68.69 | 68.95 | 4,842,562 | -1.13(-1.61%) |
Jan 18, 2019 | 69.93 | 70.63 | 69.44 | 70.08 | 4,366,084 | +0.83(+1.20%) |
Jan 17, 2019 | 68.34 | 69.57 | 67.94 | 69.25 | 2,215,401 | +0.52(+0.76%) |
Jan 16, 2019 | 68.14 | 69.33 | 67.91 | 68.72 | 2,866,837 | +1.14(+1.69%) |
Jan 15, 2019 | 67.13 | 67.60 | 66.56 | 67.59 | 2,142,592 | +0.34(+0.51%) |
Jan 14, 2019 | 65.97 | 67.52 | 65.94 | 67.24 | 2,272,548 | +0.60(+0.90%) |
Jan 11, 2019 | 65.72 | 66.80 | 65.34 | 66.64 | 1,984,835 | +0.33(+0.49%) |
Jan 10, 2019 | 65.87 | 66.51 | 65.44 | 66.32 | 2,485,871 | +0.33(+0.49%) |
Jan 09, 2019 | 65.24 | 66.26 | 64.68 | 65.99 | 3,263,609 | +1.05(+1.61%) |
Jan 08, 2019 | 65.30 | 65.79 | 64.22 | 64.94 | 2,963,684 | +0.38(+0.59%) |
Jan 07, 2019 | 64.17 | 65.50 | 63.62 | 64.56 | 3,102,387 | -0.03(-0.05%) |
Jan 04, 2019 | 63.16 | 64.80 | 62.82 | 64.59 | 3,296,516 | +2.86(+4.64%) |
Jan 03, 2019 | 62.36 | 63.07 | 61.62 | 61.73 | 2,972,173 | -1.06(-1.69%) |