Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.85 | 63.92 | 63.25 | 63.47 | 3,037,639 | -0.15(-0.24%) |
Mar 28, 2019 | 63.22 | 63.67 | 62.85 | 63.62 | 2,153,990 | +0.47(+0.74%) |
Mar 27, 2019 | 63.65 | 63.84 | 62.71 | 63.15 | 2,310,587 | -0.50(-0.79%) |
Mar 26, 2019 | 62.95 | 63.68 | 62.92 | 63.66 | 2,194,545 | +1.07(+1.71%) |
Mar 25, 2019 | 62.80 | 63.00 | 62.28 | 62.59 | 1,756,546 | -0.11(-0.17%) |
Mar 22, 2019 | 63.58 | 63.92 | 62.67 | 62.70 | 2,466,998 | -0.87(-1.37%) |
Mar 21, 2019 | 62.38 | 63.62 | 62.33 | 63.57 | 2,424,096 | +1.01(+1.61%) |
Mar 20, 2019 | 62.18 | 63.08 | 61.95 | 62.56 | 2,845,775 | +0.43(+0.70%) |
Mar 19, 2019 | 62.52 | 62.66 | 61.88 | 62.13 | 2,112,928 | -0.37(-0.59%) |
Mar 18, 2019 | 63.31 | 63.40 | 62.17 | 62.50 | 1,971,431 | -0.70(-1.10%) |
Mar 15, 2019 | 63.14 | 63.38 | 62.97 | 63.20 | 4,178,695 | -0.12(-0.20%) |
Mar 14, 2019 | 63.46 | 63.54 | 62.84 | 63.32 | 2,523,891 | -0.06(-0.10%) |
Mar 13, 2019 | 63.11 | 63.77 | 63.05 | 63.38 | 3,097,957 | +0.67(+1.06%) |
Mar 12, 2019 | 62.29 | 62.82 | 62.16 | 62.72 | 3,022,417 | +0.55(+0.89%) |
Mar 11, 2019 | 61.50 | 62.30 | 61.26 | 62.17 | 2,400,490 | +0.92(+1.50%) |
Mar 08, 2019 | 60.51 | 61.31 | 60.39 | 61.25 | 3,339,934 | +0.37(+0.60%) |
Mar 07, 2019 | 61.53 | 61.80 | 60.71 | 60.88 | 3,306,366 | -0.57(-0.93%) |
Mar 06, 2019 | 61.63 | 61.81 | 61.28 | 61.45 | 2,630,855 | -0.15(-0.24%) |
Mar 05, 2019 | 61.60 | 61.99 | 61.44 | 61.60 | 2,262,408 | +0.00(+0.00%) |
Mar 04, 2019 | 61.54 | 61.73 | 60.95 | 61.60 | 2,842,455 | +0.40(+0.66%) |
Mar 01, 2019 | 61.35 | 61.67 | 60.56 | 61.19 | 4,297,791 | -0.16(-0.26%) |
Feb 28, 2019 | 61.31 | 62.09 | 60.91 | 61.35 | 4,762,475 | -0.09(-0.14%) |
Feb 27, 2019 | 61.83 | 61.89 | 60.90 | 61.44 | 2,630,011 | -0.77(-1.24%) |
Feb 26, 2019 | 62.50 | 62.57 | 62.00 | 62.21 | 1,663,992 | -0.19(-0.31%) |
Feb 25, 2019 | 62.91 | 62.98 | 62.28 | 62.40 | 2,256,802 | -0.32(-0.50%) |
Feb 22, 2019 | 62.32 | 62.94 | 62.08 | 62.72 | 1,807,113 | +0.52(+0.83%) |
Feb 21, 2019 | 61.34 | 62.29 | 61.20 | 62.20 | 2,340,662 | +0.62(+1.01%) |
Feb 20, 2019 | 62.42 | 62.50 | 61.41 | 61.58 | 3,060,568 | -0.93(-1.49%) |
Feb 19, 2019 | 62.25 | 62.62 | 62.07 | 62.51 | 1,927,020 | +0.17(+0.27%) |
Feb 15, 2019 | 62.25 | 62.35 | 61.84 | 62.34 | 2,523,793 | +0.30(+0.48%) |
Feb 14, 2019 | 61.94 | 62.36 | 61.41 | 62.04 | 2,778,151 | +0.03(+0.04%) |
Feb 13, 2019 | 61.67 | 62.18 | 61.55 | 62.02 | 2,676,385 | +0.19(+0.31%) |
Feb 12, 2019 | 62.30 | 62.39 | 61.51 | 61.82 | 3,648,162 | -0.39(-0.62%) |
Feb 11, 2019 | 62.04 | 62.43 | 61.85 | 62.21 | 2,672,629 | +0.18(+0.30%) |
Feb 08, 2019 | 61.33 | 62.08 | 61.22 | 62.03 | 2,862,034 | +0.35(+0.57%) |
Feb 07, 2019 | 60.66 | 61.85 | 60.57 | 61.68 | 3,641,729 | +0.83(+1.37%) |
Feb 06, 2019 | 61.12 | 61.24 | 60.48 | 60.84 | 2,623,676 | -0.40(-0.66%) |
Feb 05, 2019 | 60.87 | 61.29 | 60.34 | 61.25 | 2,921,933 | +0.25(+0.42%) |
Feb 04, 2019 | 60.59 | 60.99 | 60.19 | 60.99 | 4,235,209 | +0.21(+0.35%) |
Feb 01, 2019 | 60.81 | 60.83 | 59.70 | 60.78 | 4,163,613 | +0.22(+0.36%) |
Jan 31, 2019 | 59.75 | 60.82 | 59.19 | 60.56 | 5,558,522 | +0.67(+1.13%) |
Jan 30, 2019 | 59.13 | 60.03 | 58.83 | 59.89 | 3,522,874 | +0.74(+1.26%) |
Jan 29, 2019 | 58.44 | 59.25 | 58.24 | 59.15 | 3,400,196 | +0.73(+1.24%) |
Jan 28, 2019 | 57.60 | 58.56 | 57.25 | 58.42 | 2,565,220 | +0.61(+1.06%) |
Jan 25, 2019 | 56.96 | 57.85 | 56.86 | 57.81 | 2,966,750 | +1.12(+1.98%) |
Jan 24, 2019 | 56.89 | 57.06 | 56.33 | 56.68 | 2,108,288 | -0.30(-0.52%) |
Jan 23, 2019 | 56.82 | 57.09 | 56.45 | 56.98 | 2,863,547 | +0.25(+0.45%) |
Jan 22, 2019 | 56.92 | 58.41 | 55.41 | 56.73 | 3,932,150 | +0.07(+0.12%) |
Jan 18, 2019 | 56.34 | 56.87 | 56.04 | 56.66 | 2,728,999 | +0.57(+1.01%) |
Jan 17, 2019 | 55.43 | 56.12 | 55.43 | 56.09 | 2,777,638 | +0.45(+0.80%) |
Jan 16, 2019 | 55.26 | 55.82 | 54.88 | 55.64 | 2,373,993 | +0.29(+0.52%) |
Jan 15, 2019 | 54.72 | 55.59 | 54.68 | 55.35 | 2,453,900 | +0.75(+1.38%) |
Jan 14, 2019 | 54.19 | 54.79 | 54.05 | 54.60 | 3,274,440 | -0.01(-0.02%) |
Jan 11, 2019 | 54.36 | 54.69 | 54.02 | 54.61 | 2,460,187 | -0.02(-0.03%) |
Jan 10, 2019 | 53.53 | 54.71 | 53.25 | 54.63 | 2,882,292 | +0.94(+1.75%) |
Jan 09, 2019 | 53.27 | 53.73 | 52.83 | 53.69 | 2,979,322 | +0.36(+0.67%) |
Jan 08, 2019 | 51.85 | 53.44 | 51.85 | 53.33 | 3,976,982 | +1.72(+3.33%) |
Jan 07, 2019 | 50.84 | 52.07 | 50.82 | 51.61 | 3,371,941 | +0.82(+1.62%) |
Jan 04, 2019 | 49.87 | 51.07 | 49.64 | 50.79 | 4,640,143 | +1.25(+2.53%) |
Jan 03, 2019 | 49.85 | 50.66 | 49.39 | 49.54 | 4,118,597 | -0.40(-0.81%) |