Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.22 | 63.86 | 62.93 | 63.78 | 2,247,000 | +0.86(+1.36%) |
Mar 28, 2019 | 62.79 | 63.12 | 62.23 | 62.92 | 1,652,577 | +0.40(+0.65%) |
Mar 27, 2019 | 63.51 | 63.61 | 61.96 | 62.52 | 2,234,721 | -0.91(-1.43%) |
Mar 26, 2019 | 63.56 | 63.85 | 63.04 | 63.43 | 2,703,012 | +0.29(+0.46%) |
Mar 25, 2019 | 62.68 | 63.26 | 62.33 | 63.13 | 2,579,880 | +0.14(+0.22%) |
Mar 22, 2019 | 64.05 | 64.31 | 62.86 | 63.00 | 3,180,000 | -1.05(-1.64%) |
Mar 21, 2019 | 62.67 | 64.35 | 62.52 | 64.05 | 2,578,554 | +1.08(+1.72%) |
Mar 20, 2019 | 62.74 | 63.73 | 62.69 | 62.97 | 3,183,270 | -0.15(-0.24%) |
Mar 19, 2019 | 64.04 | 64.25 | 62.53 | 63.12 | 7,527,660 | -0.51(-0.80%) |
Mar 18, 2019 | 64.83 | 65.95 | 63.30 | 63.63 | 14,296,686 | +3.71(+6.20%) |
Mar 15, 2019 | 59.73 | 60.48 | 59.46 | 59.92 | 7,611,900 | +0.58(+0.97%) |
Mar 14, 2019 | 59.35 | 59.46 | 58.61 | 59.34 | 5,482,839 | +0.04(+0.06%) |
Mar 13, 2019 | 58.58 | 59.56 | 58.50 | 59.30 | 7,502,298 | +0.82(+1.41%) |
Mar 12, 2019 | 57.81 | 58.53 | 57.25 | 58.48 | 4,414,350 | +0.63(+1.08%) |
Mar 11, 2019 | 56.72 | 57.94 | 56.53 | 57.85 | 4,588,362 | +1.43(+2.54%) |
Mar 08, 2019 | 56.84 | 56.84 | 55.46 | 56.42 | 3,129,300 | -0.57(-0.99%) |
Mar 07, 2019 | 57.03 | 57.42 | 56.77 | 56.99 | 2,611,653 | -0.22(-0.38%) |
Mar 06, 2019 | 57.64 | 57.67 | 56.58 | 57.21 | 2,965,890 | -0.32(-0.56%) |
Mar 05, 2019 | 57.04 | 57.67 | 56.74 | 57.53 | 2,800,323 | +0.46(+0.80%) |
Mar 04, 2019 | 58.15 | 58.41 | 56.44 | 57.07 | 4,936,599 | -0.83(-1.44%) |
Mar 01, 2019 | 56.94 | 58.25 | 56.71 | 57.90 | 3,846,900 | +1.47(+2.61%) |
Feb 28, 2019 | 56.20 | 57.19 | 56.06 | 56.43 | 4,228,944 | +0.23(+0.42%) |
Feb 27, 2019 | 55.74 | 56.49 | 55.71 | 56.20 | 2,058,549 | +0.15(+0.27%) |
Feb 26, 2019 | 56.58 | 56.79 | 55.74 | 56.04 | 4,287,129 | -0.77(-1.36%) |
Feb 25, 2019 | 57.58 | 57.84 | 56.46 | 56.81 | 4,589,301 | -0.69(-1.20%) |
Feb 22, 2019 | 57.85 | 58.36 | 57.35 | 57.50 | 4,295,100 | -0.48(-0.82%) |
Feb 21, 2019 | 58.78 | 58.82 | 57.57 | 57.98 | 4,409,154 | -0.91(-1.55%) |
Feb 20, 2019 | 59.31 | 59.37 | 58.67 | 58.89 | 2,764,419 | -0.12(-0.20%) |
Feb 19, 2019 | 59.27 | 59.56 | 58.81 | 59.01 | 2,175,678 | -0.25(-0.42%) |
Feb 15, 2019 | 59.30 | 59.54 | 58.77 | 59.26 | 2,571,900 | +0.55(+0.94%) |
Feb 14, 2019 | 58.77 | 59.08 | 58.45 | 58.71 | 1,443,735 | -0.04(-0.06%) |
Feb 13, 2019 | 59.29 | 59.34 | 58.06 | 58.74 | 2,310,063 | -0.45(-0.77%) |
Feb 12, 2019 | 58.08 | 59.46 | 57.77 | 59.20 | 4,050,165 | +1.43(+2.47%) |
Feb 11, 2019 | 57.37 | 58.25 | 57.37 | 57.77 | 2,796,903 | +0.46(+0.80%) |
Feb 08, 2019 | 56.18 | 57.32 | 56.01 | 57.31 | 2,708,100 | +0.56(+0.99%) |
Feb 07, 2019 | 56.46 | 57.00 | 56.06 | 56.75 | 2,560,968 | -0.11(-0.19%) |
Feb 06, 2019 | 56.61 | 57.11 | 55.94 | 56.86 | 3,005,433 | +0.16(+0.28%) |
Feb 05, 2019 | 57.23 | 57.57 | 56.61 | 56.70 | 3,626,718 | -0.40(-0.70%) |
Feb 04, 2019 | 56.37 | 57.21 | 55.38 | 57.10 | 4,081,563 | +0.87(+1.55%) |
Feb 01, 2019 | 55.85 | 57.16 | 54.36 | 56.23 | 6,625,800 | -0.57(-1.01%) |
Jan 31, 2019 | 56.08 | 57.37 | 55.70 | 56.81 | 4,334,691 | +0.56(+1.00%) |
Jan 30, 2019 | 55.48 | 56.43 | 55.38 | 56.25 | 2,719,371 | +0.87(+1.58%) |
Jan 29, 2019 | 56.03 | 56.10 | 55.31 | 55.37 | 3,053,187 | -0.74(-1.32%) |
Jan 28, 2019 | 56.20 | 56.69 | 55.81 | 56.11 | 3,222,357 | -0.77(-1.35%) |
Jan 25, 2019 | 56.92 | 56.97 | 56.42 | 56.88 | 3,453,000 | +0.48(+0.85%) |
Jan 24, 2019 | 55.86 | 56.70 | 55.76 | 56.40 | 3,423,387 | +0.51(+0.91%) |
Jan 23, 2019 | 56.32 | 56.58 | 55.25 | 55.89 | 4,719,156 | -0.21(-0.37%) |
Jan 22, 2019 | 55.86 | 56.13 | 55.37 | 56.10 | 4,429,818 | -0.04(-0.07%) |
Jan 18, 2019 | 54.33 | 56.18 | 54.27 | 56.14 | 6,916,200 | +3.10(+5.85%) |
Jan 17, 2019 | 52.28 | 53.47 | 52.00 | 53.04 | 4,782,276 | +0.82(+1.58%) |
Jan 16, 2019 | 54.01 | 54.29 | 52.00 | 52.21 | 5,935,767 | -1.82(-3.36%) |
Jan 15, 2019 | 51.70 | 54.26 | 51.67 | 54.03 | 7,905,267 | +4.20(+8.43%) |
Jan 14, 2019 | 50.37 | 50.65 | 49.80 | 49.83 | 3,969,648 | -1.10(-2.17%) |
Jan 11, 2019 | 51.46 | 51.50 | 50.41 | 50.93 | 3,033,600 | -0.77(-1.49%) |
Jan 10, 2019 | 51.29 | 51.90 | 50.92 | 51.70 | 2,773,917 | +0.25(+0.49%) |
Jan 09, 2019 | 51.27 | 52.44 | 51.24 | 51.45 | 3,024,024 | +0.58(+1.14%) |
Jan 08, 2019 | 50.48 | 51.04 | 49.60 | 50.87 | 2,834,988 | +0.96(+1.92%) |
Jan 07, 2019 | 49.38 | 50.52 | 49.38 | 49.91 | 3,992,916 | +0.34(+0.69%) |
Jan 04, 2019 | 48.44 | 49.79 | 48.37 | 49.57 | 3,782,100 | +1.69(+3.52%) |
Jan 03, 2019 | 49.19 | 49.36 | 46.95 | 47.89 | 4,453,926 | -1.86(-3.74%) |