Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.02 | 68.02 | 66.66 | 67.11 | 2,822,288 | -0.68(-1.00%) |
Mar 28, 2019 | 65.59 | 67.92 | 65.59 | 67.79 | 3,456,233 | +2.45(+3.75%) |
Mar 27, 2019 | 64.61 | 65.42 | 64.27 | 65.34 | 1,914,768 | +0.55(+0.84%) |
Mar 26, 2019 | 64.49 | 65.52 | 64.38 | 64.79 | 1,641,226 | +0.72(+1.12%) |
Mar 25, 2019 | 63.25 | 64.42 | 63.00 | 64.08 | 1,390,539 | +0.86(+1.36%) |
Mar 22, 2019 | 62.98 | 63.53 | 62.66 | 63.22 | 1,464,372 | +0.31(+0.49%) |
Mar 21, 2019 | 62.02 | 63.01 | 61.97 | 62.91 | 1,278,689 | +0.90(+1.44%) |
Mar 20, 2019 | 62.69 | 62.70 | 61.86 | 62.01 | 2,023,615 | -0.53(-0.84%) |
Mar 19, 2019 | 62.85 | 62.86 | 62.10 | 62.54 | 1,195,332 | -0.45(-0.72%) |
Mar 18, 2019 | 63.39 | 63.60 | 62.75 | 62.99 | 819,269 | -0.51(-0.80%) |
Mar 15, 2019 | 63.03 | 63.56 | 63.03 | 63.50 | 1,725,575 | +0.44(+0.70%) |
Mar 14, 2019 | 63.04 | 63.32 | 62.65 | 63.06 | 805,935 | -0.01(-0.01%) |
Mar 13, 2019 | 62.79 | 63.46 | 62.79 | 63.07 | 1,247,322 | +0.51(+0.81%) |
Mar 12, 2019 | 62.72 | 62.99 | 62.47 | 62.56 | 1,222,882 | -0.05(-0.08%) |
Mar 11, 2019 | 61.94 | 62.76 | 61.81 | 62.61 | 880,983 | +0.75(+1.22%) |
Mar 08, 2019 | 61.87 | 62.08 | 61.47 | 61.85 | 880,194 | +0.02(+0.03%) |
Mar 07, 2019 | 61.50 | 62.40 | 61.50 | 61.84 | 1,006,549 | +0.25(+0.41%) |
Mar 06, 2019 | 61.74 | 61.95 | 61.24 | 61.58 | 1,588,878 | -0.25(-0.41%) |
Mar 05, 2019 | 62.18 | 62.41 | 61.84 | 61.84 | 1,125,416 | -0.24(-0.39%) |
Mar 04, 2019 | 62.09 | 62.09 | 61.20 | 62.08 | 1,324,273 | +0.29(+0.47%) |
Mar 01, 2019 | 62.04 | 62.04 | 61.25 | 61.79 | 1,423,084 | -0.21(-0.33%) |
Feb 28, 2019 | 62.05 | 62.68 | 61.90 | 62.00 | 2,549,734 | +0.06(+0.09%) |
Feb 27, 2019 | 61.36 | 62.05 | 61.31 | 61.94 | 1,537,941 | +0.13(+0.21%) |
Feb 26, 2019 | 61.59 | 61.90 | 61.26 | 61.81 | 1,103,853 | +0.28(+0.46%) |
Feb 25, 2019 | 62.48 | 62.59 | 61.30 | 61.52 | 1,531,718 | -0.92(-1.48%) |
Feb 22, 2019 | 62.00 | 62.62 | 61.72 | 62.45 | 1,858,989 | +0.12(+0.20%) |
Feb 21, 2019 | 61.15 | 62.46 | 60.83 | 62.33 | 1,845,893 | +1.14(+1.86%) |
Feb 20, 2019 | 61.19 | 61.46 | 60.75 | 61.19 | 1,786,622 | -0.02(-0.03%) |
Feb 19, 2019 | 60.68 | 61.35 | 60.48 | 61.20 | 1,707,593 | +0.25(+0.42%) |
Feb 15, 2019 | 60.80 | 61.17 | 60.69 | 60.95 | 1,631,856 | +0.32(+0.53%) |
Feb 14, 2019 | 60.81 | 61.09 | 60.45 | 60.63 | 1,382,899 | -0.23(-0.38%) |
Feb 13, 2019 | 60.19 | 60.91 | 60.13 | 60.86 | 2,218,590 | +0.63(+1.04%) |
Feb 12, 2019 | 60.41 | 60.52 | 59.67 | 60.23 | 1,684,055 | -0.03(-0.05%) |
Feb 11, 2019 | 59.19 | 60.34 | 59.19 | 60.26 | 2,069,496 | +0.79(+1.33%) |
Feb 08, 2019 | 58.85 | 59.47 | 58.57 | 59.47 | 2,220,430 | +0.71(+1.21%) |
Feb 07, 2019 | 58.50 | 59.07 | 57.51 | 58.75 | 2,194,907 | -0.19(-0.32%) |
Feb 06, 2019 | 57.97 | 59.14 | 57.81 | 58.94 | 4,390,618 | +2.18(+3.84%) |
Feb 05, 2019 | 57.30 | 58.21 | 55.99 | 56.76 | 8,036,587 | -4.61(-7.51%) |
Feb 04, 2019 | 61.44 | 61.85 | 61.12 | 61.37 | 2,337,615 | +0.66(+1.08%) |
Feb 01, 2019 | 60.81 | 61.18 | 60.51 | 60.72 | 2,135,541 | +0.06(+0.09%) |
Jan 31, 2019 | 59.07 | 60.73 | 58.89 | 60.66 | 3,958,511 | +1.32(+2.23%) |
Jan 30, 2019 | 59.83 | 60.05 | 59.19 | 59.34 | 2,505,728 | -0.49(-0.82%) |
Jan 29, 2019 | 60.03 | 60.58 | 59.70 | 59.82 | 1,517,124 | +0.09(+0.16%) |
Jan 28, 2019 | 59.40 | 59.89 | 58.93 | 59.73 | 1,694,566 | +0.03(+0.05%) |
Jan 25, 2019 | 60.37 | 61.21 | 59.47 | 59.70 | 2,985,817 | -0.67(-1.10%) |
Jan 24, 2019 | 61.36 | 61.36 | 59.54 | 60.37 | 5,562,615 | -1.14(-1.85%) |
Jan 23, 2019 | 62.76 | 62.99 | 61.19 | 61.51 | 3,686,265 | -0.69(-1.10%) |
Jan 22, 2019 | 63.97 | 63.97 | 61.71 | 62.19 | 2,132,181 | -1.99(-3.10%) |
Jan 18, 2019 | 63.66 | 64.55 | 63.66 | 64.18 | 2,030,628 | +0.91(+1.44%) |
Jan 17, 2019 | 63.34 | 63.82 | 63.05 | 63.27 | 1,828,969 | +0.02(+0.03%) |
Jan 16, 2019 | 63.35 | 63.41 | 62.59 | 63.25 | 1,628,886 | -0.01(-0.01%) |
Jan 15, 2019 | 62.73 | 63.54 | 62.73 | 63.26 | 1,558,805 | +0.65(+1.03%) |
Jan 14, 2019 | 62.83 | 63.25 | 62.30 | 62.61 | 2,068,108 | -0.43(-0.69%) |
Jan 11, 2019 | 63.20 | 63.64 | 62.74 | 63.05 | 1,162,884 | +0.11(+0.18%) |
Jan 10, 2019 | 61.97 | 63.00 | 61.62 | 62.93 | 1,828,909 | +1.14(+1.84%) |
Jan 09, 2019 | 61.86 | 63.01 | 61.55 | 61.80 | 2,950,504 | +0.09(+0.15%) |
Jan 08, 2019 | 61.92 | 62.49 | 60.95 | 61.70 | 2,517,556 | -0.15(-0.24%) |
Jan 07, 2019 | 61.08 | 62.20 | 60.97 | 61.85 | 2,020,436 | +0.77(+1.26%) |
Jan 04, 2019 | 60.45 | 61.41 | 60.20 | 61.08 | 1,785,973 | +0.72(+1.20%) |
Jan 03, 2019 | 60.24 | 61.28 | 60.24 | 60.36 | 1,617,248 | -0.13(-0.22%) |