Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.21 | 66.75 | 65.77 | 66.65 | 2,356,388 | +0.52(+0.79%) |
Mar 28, 2019 | 66.95 | 67.14 | 65.90 | 66.12 | 1,766,775 | -0.80(-1.20%) |
Mar 27, 2019 | 67.30 | 67.39 | 66.59 | 66.92 | 1,567,046 | -0.41(-0.61%) |
Mar 26, 2019 | 67.03 | 67.46 | 66.87 | 67.34 | 1,310,073 | +0.30(+0.45%) |
Mar 25, 2019 | 66.98 | 67.30 | 66.62 | 67.03 | 1,458,085 | +0.18(+0.26%) |
Mar 22, 2019 | 66.55 | 67.38 | 66.49 | 66.86 | 1,973,960 | +0.47(+0.71%) |
Mar 21, 2019 | 65.63 | 66.50 | 65.43 | 66.39 | 1,386,314 | +0.87(+1.32%) |
Mar 20, 2019 | 65.58 | 66.19 | 65.24 | 65.52 | 1,686,152 | +0.11(+0.17%) |
Mar 19, 2019 | 66.00 | 66.00 | 65.21 | 65.41 | 1,952,865 | -0.66(-1.00%) |
Mar 18, 2019 | 66.16 | 66.30 | 65.83 | 66.06 | 2,659,116 | -0.41(-0.62%) |
Mar 15, 2019 | 65.39 | 66.48 | 65.30 | 66.48 | 9,354,361 | +1.06(+1.62%) |
Mar 14, 2019 | 65.62 | 65.78 | 65.15 | 65.42 | 2,472,353 | -0.15(-0.23%) |
Mar 13, 2019 | 65.40 | 65.63 | 65.14 | 65.57 | 2,207,869 | +0.19(+0.28%) |
Mar 12, 2019 | 65.15 | 65.40 | 64.94 | 65.38 | 2,120,434 | +0.36(+0.56%) |
Mar 11, 2019 | 64.96 | 65.08 | 64.72 | 65.02 | 2,334,341 | +0.13(+0.19%) |
Mar 08, 2019 | 64.93 | 65.13 | 64.38 | 64.89 | 2,039,102 | +0.14(+0.22%) |
Mar 07, 2019 | 64.64 | 65.24 | 64.58 | 64.75 | 1,767,085 | +0.27(+0.42%) |
Mar 06, 2019 | 64.39 | 64.65 | 64.08 | 64.48 | 2,033,835 | +0.22(+0.34%) |
Mar 05, 2019 | 64.27 | 64.40 | 64.03 | 64.26 | 1,738,723 | -0.01(-0.01%) |
Mar 04, 2019 | 64.19 | 64.33 | 63.65 | 64.27 | 2,026,207 | +0.19(+0.30%) |
Mar 01, 2019 | 64.27 | 64.46 | 63.48 | 64.08 | 2,132,010 | -0.21(-0.33%) |
Feb 28, 2019 | 63.75 | 64.45 | 63.60 | 64.29 | 2,184,077 | +0.57(+0.90%) |
Feb 27, 2019 | 63.38 | 63.83 | 63.12 | 63.71 | 1,981,935 | +0.22(+0.35%) |
Feb 26, 2019 | 63.87 | 63.87 | 63.23 | 63.49 | 2,598,366 | -0.15(-0.24%) |
Feb 25, 2019 | 64.61 | 64.61 | 63.55 | 63.65 | 2,388,561 | -0.94(-1.46%) |
Feb 22, 2019 | 63.93 | 64.62 | 63.53 | 64.59 | 2,938,989 | +0.78(+1.21%) |
Feb 21, 2019 | 63.11 | 63.96 | 62.78 | 63.81 | 2,073,884 | +0.52(+0.83%) |
Feb 20, 2019 | 63.04 | 63.33 | 62.49 | 63.29 | 2,083,880 | +0.16(+0.25%) |
Feb 19, 2019 | 62.73 | 63.17 | 62.48 | 63.13 | 2,538,953 | +0.37(+0.59%) |
Feb 15, 2019 | 62.85 | 63.07 | 62.45 | 62.76 | 2,067,580 | +0.17(+0.27%) |
Feb 14, 2019 | 62.66 | 62.96 | 62.15 | 62.59 | 2,059,841 | +0.08(+0.12%) |
Feb 13, 2019 | 62.61 | 62.70 | 62.15 | 62.52 | 2,270,435 | -0.23(-0.36%) |
Feb 12, 2019 | 62.93 | 63.22 | 62.33 | 62.74 | 2,841,575 | +0.01(+0.01%) |
Feb 11, 2019 | 62.41 | 62.79 | 62.33 | 62.74 | 2,727,827 | +0.26(+0.41%) |
Feb 08, 2019 | 61.85 | 62.48 | 61.66 | 62.48 | 1,709,269 | +0.61(+0.99%) |
Feb 07, 2019 | 61.17 | 61.88 | 60.85 | 61.87 | 1,754,920 | +0.69(+1.13%) |
Feb 06, 2019 | 60.80 | 61.33 | 60.60 | 61.17 | 1,673,860 | +0.11(+0.18%) |
Feb 05, 2019 | 60.89 | 61.21 | 60.57 | 61.06 | 1,698,388 | -0.05(-0.08%) |
Feb 04, 2019 | 60.60 | 61.11 | 59.96 | 61.11 | 2,613,455 | +0.23(+0.38%) |
Feb 01, 2019 | 61.06 | 61.22 | 60.39 | 60.88 | 2,925,443 | -0.18(-0.30%) |
Jan 31, 2019 | 59.76 | 61.47 | 59.38 | 61.06 | 4,773,884 | +1.33(+2.23%) |
Jan 30, 2019 | 59.11 | 59.97 | 58.33 | 59.73 | 2,532,788 | +0.26(+0.44%) |
Jan 29, 2019 | 59.46 | 59.74 | 59.20 | 59.48 | 1,428,217 | +0.16(+0.27%) |
Jan 28, 2019 | 59.49 | 59.73 | 58.93 | 59.32 | 1,568,191 | -0.08(-0.14%) |
Jan 25, 2019 | 60.18 | 60.52 | 59.32 | 59.40 | 1,824,321 | -0.99(-1.63%) |
Jan 24, 2019 | 60.14 | 60.41 | 59.45 | 60.39 | 1,493,583 | +0.35(+0.58%) |
Jan 23, 2019 | 59.44 | 60.04 | 59.30 | 60.04 | 1,714,397 | +0.66(+1.11%) |
Jan 22, 2019 | 59.41 | 59.82 | 58.80 | 59.37 | 1,548,949 | +0.13(+0.21%) |
Jan 18, 2019 | 59.51 | 59.64 | 59.00 | 59.25 | 1,372,606 | -0.06(-0.10%) |
Jan 17, 2019 | 58.72 | 59.38 | 58.62 | 59.31 | 1,366,555 | +0.54(+0.91%) |
Jan 16, 2019 | 58.33 | 58.81 | 57.95 | 58.77 | 1,405,828 | +0.32(+0.54%) |
Jan 15, 2019 | 57.20 | 58.74 | 57.20 | 58.45 | 1,826,918 | +1.09(+1.89%) |
Jan 14, 2019 | 57.63 | 57.67 | 56.69 | 57.37 | 2,487,110 | -0.69(-1.20%) |
Jan 11, 2019 | 57.81 | 58.14 | 57.50 | 58.06 | 1,626,269 | -0.01(-0.01%) |
Jan 10, 2019 | 57.13 | 58.15 | 56.98 | 58.07 | 1,278,772 | +1.01(+1.77%) |
Jan 09, 2019 | 57.26 | 57.63 | 56.79 | 57.06 | 1,445,688 | -0.34(-0.60%) |
Jan 08, 2019 | 56.81 | 57.51 | 56.62 | 57.40 | 1,260,048 | +0.59(+1.03%) |
Jan 07, 2019 | 56.85 | 57.19 | 56.49 | 56.82 | 1,417,594 | -0.26(-0.45%) |
Jan 04, 2019 | 56.34 | 57.24 | 56.30 | 57.08 | 2,150,340 | +0.42(+0.74%) |
Jan 03, 2019 | 56.42 | 57.17 | 56.23 | 56.66 | 2,140,181 | +0.15(+0.27%) |