Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 66.86 | 67.40 | 66.42 | 67.30 | 2,333,441 | +0.53(+0.79%) |
Mar 28, 2019 | 67.61 | 67.80 | 66.54 | 66.77 | 1,749,570 | -0.81(-1.20%) |
Mar 27, 2019 | 67.96 | 68.05 | 67.24 | 67.58 | 1,551,786 | -0.42(-0.61%) |
Mar 26, 2019 | 67.68 | 68.13 | 67.52 | 68.00 | 1,297,315 | +0.31(+0.45%) |
Mar 25, 2019 | 67.63 | 67.97 | 67.28 | 67.69 | 1,443,886 | +0.18(+0.26%) |
Mar 22, 2019 | 67.21 | 68.04 | 67.15 | 67.51 | 1,954,737 | +0.48(+0.71%) |
Mar 21, 2019 | 66.27 | 67.16 | 66.07 | 67.04 | 1,372,814 | +0.88(+1.32%) |
Mar 20, 2019 | 66.22 | 66.84 | 65.88 | 66.16 | 1,669,732 | +0.11(+0.17%) |
Mar 19, 2019 | 66.65 | 66.65 | 65.85 | 66.05 | 1,933,848 | -0.66(-0.99%) |
Mar 18, 2019 | 66.81 | 66.95 | 66.48 | 66.71 | 2,633,221 | -0.42(-0.62%) |
Mar 15, 2019 | 66.03 | 67.13 | 65.94 | 67.13 | 9,263,266 | +1.07(+1.62%) |
Mar 14, 2019 | 66.26 | 66.43 | 65.80 | 66.06 | 2,448,277 | -0.15(-0.23%) |
Mar 13, 2019 | 66.04 | 66.27 | 65.78 | 66.21 | 2,186,368 | +0.19(+0.28%) |
Mar 12, 2019 | 65.79 | 66.04 | 65.58 | 66.03 | 2,099,785 | +0.37(+0.56%) |
Mar 11, 2019 | 65.60 | 65.72 | 65.36 | 65.66 | 2,311,608 | +0.13(+0.19%) |
Mar 08, 2019 | 65.57 | 65.77 | 65.01 | 65.53 | 2,019,245 | +0.14(+0.22%) |
Mar 07, 2019 | 65.28 | 65.88 | 65.22 | 65.39 | 1,749,876 | +0.27(+0.42%) |
Mar 06, 2019 | 65.02 | 65.28 | 64.71 | 65.11 | 2,014,029 | +0.22(+0.34%) |
Mar 05, 2019 | 64.90 | 65.03 | 64.66 | 64.89 | 1,721,791 | -0.01(-0.01%) |
Mar 04, 2019 | 64.82 | 64.96 | 64.28 | 64.90 | 2,006,475 | +0.20(+0.30%) |
Mar 01, 2019 | 64.90 | 65.10 | 64.10 | 64.71 | 2,111,248 | -0.21(-0.33%) |
Feb 28, 2019 | 64.37 | 65.08 | 64.22 | 64.92 | 2,162,808 | +0.58(+0.90%) |
Feb 27, 2019 | 64.00 | 64.46 | 63.74 | 64.34 | 1,962,634 | +0.22(+0.35%) |
Feb 26, 2019 | 64.49 | 64.49 | 63.86 | 64.12 | 2,573,062 | -0.15(-0.24%) |
Feb 25, 2019 | 65.24 | 65.24 | 64.18 | 64.27 | 2,365,300 | -0.95(-1.46%) |
Feb 22, 2019 | 64.56 | 65.25 | 64.15 | 65.23 | 2,910,368 | +0.78(+1.22%) |
Feb 21, 2019 | 63.73 | 64.59 | 63.40 | 64.44 | 2,053,688 | +0.53(+0.83%) |
Feb 20, 2019 | 63.66 | 63.96 | 63.11 | 63.91 | 2,063,587 | +0.16(+0.25%) |
Feb 19, 2019 | 63.34 | 63.80 | 63.10 | 63.75 | 2,514,229 | +0.37(+0.59%) |
Feb 15, 2019 | 63.46 | 63.69 | 63.06 | 63.38 | 2,047,445 | +0.17(+0.27%) |
Feb 14, 2019 | 63.28 | 63.57 | 62.76 | 63.21 | 2,039,782 | +0.08(+0.12%) |
Feb 13, 2019 | 63.23 | 63.32 | 62.76 | 63.13 | 2,248,325 | -0.23(-0.36%) |
Feb 12, 2019 | 63.55 | 63.84 | 62.94 | 63.36 | 2,813,904 | +0.01(+0.01%) |
Feb 11, 2019 | 63.02 | 63.41 | 62.94 | 63.35 | 2,701,264 | +0.26(+0.41%) |
Feb 08, 2019 | 62.46 | 63.09 | 62.26 | 63.09 | 1,692,624 | +0.62(+0.99%) |
Feb 07, 2019 | 61.77 | 62.49 | 61.44 | 62.47 | 1,737,831 | +0.70(+1.13%) |
Feb 06, 2019 | 61.39 | 61.93 | 61.19 | 61.77 | 1,657,560 | +0.11(+0.18%) |
Feb 05, 2019 | 61.49 | 61.81 | 61.17 | 61.66 | 1,681,849 | -0.05(-0.08%) |
Feb 04, 2019 | 61.19 | 61.71 | 60.55 | 61.71 | 2,588,005 | +0.24(+0.38%) |
Feb 01, 2019 | 61.66 | 61.82 | 60.99 | 61.48 | 2,896,955 | -0.19(-0.30%) |
Jan 31, 2019 | 60.35 | 62.07 | 59.97 | 61.66 | 4,727,396 | +1.34(+2.23%) |
Jan 30, 2019 | 59.69 | 60.56 | 58.90 | 60.32 | 2,508,124 | +0.26(+0.44%) |
Jan 29, 2019 | 60.04 | 60.33 | 59.78 | 60.06 | 1,414,309 | +0.16(+0.27%) |
Jan 28, 2019 | 60.08 | 60.31 | 59.51 | 59.90 | 1,552,920 | -0.08(-0.14%) |
Jan 25, 2019 | 60.77 | 61.12 | 59.91 | 59.98 | 1,806,555 | -1.00(-1.63%) |
Jan 24, 2019 | 60.74 | 61.01 | 60.03 | 60.98 | 1,479,039 | +0.35(+0.58%) |
Jan 23, 2019 | 60.03 | 60.63 | 59.88 | 60.63 | 1,697,702 | +0.67(+1.11%) |
Jan 22, 2019 | 59.99 | 60.41 | 59.38 | 59.96 | 1,533,865 | +0.13(+0.21%) |
Jan 18, 2019 | 60.09 | 60.23 | 59.58 | 59.83 | 1,359,239 | -0.06(-0.10%) |
Jan 17, 2019 | 59.30 | 59.97 | 59.20 | 59.89 | 1,353,248 | +0.54(+0.91%) |
Jan 16, 2019 | 58.90 | 59.38 | 58.51 | 59.35 | 1,392,138 | +0.32(+0.54%) |
Jan 15, 2019 | 57.76 | 59.32 | 57.76 | 59.03 | 1,809,128 | +1.10(+1.89%) |
Jan 14, 2019 | 58.19 | 58.24 | 57.25 | 57.93 | 2,462,890 | -0.70(-1.20%) |
Jan 11, 2019 | 58.38 | 58.71 | 58.07 | 58.63 | 1,610,433 | -0.01(-0.01%) |
Jan 10, 2019 | 57.70 | 58.72 | 57.54 | 58.64 | 1,266,319 | +1.02(+1.77%) |
Jan 09, 2019 | 57.82 | 58.19 | 57.35 | 57.62 | 1,431,610 | -0.35(-0.60%) |
Jan 08, 2019 | 57.37 | 58.08 | 57.17 | 57.97 | 1,247,777 | +0.59(+1.03%) |
Jan 07, 2019 | 57.41 | 57.75 | 57.05 | 57.37 | 1,403,790 | -0.26(-0.45%) |
Jan 04, 2019 | 56.89 | 57.81 | 56.85 | 57.64 | 2,129,400 | +0.42(+0.74%) |
Jan 03, 2019 | 56.98 | 57.73 | 56.78 | 57.21 | 2,119,340 | +0.15(+0.27%) |