Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 63.09 | 63.20 | 62.43 | 62.68 | 14,037,730 | +0.05(+0.07%) |
Mar 28, 2019 | 62.08 | 62.67 | 62.07 | 62.63 | 9,555,573 | +0.31(+0.50%) |
Mar 27, 2019 | 62.81 | 63.07 | 61.92 | 62.32 | 9,357,438 | -0.48(-0.77%) |
Mar 26, 2019 | 62.31 | 63.04 | 62.20 | 62.80 | 12,212,150 | +0.81(+1.30%) |
Mar 25, 2019 | 62.06 | 62.40 | 61.74 | 61.99 | 14,591,626 | -0.43(-0.70%) |
Mar 22, 2019 | 63.01 | 63.17 | 62.29 | 62.43 | 16,111,316 | -1.02(-1.60%) |
Mar 21, 2019 | 62.69 | 63.52 | 62.68 | 63.45 | 13,042,071 | +0.34(+0.54%) |
Mar 20, 2019 | 62.64 | 63.55 | 62.49 | 63.10 | 16,931,260 | +0.37(+0.59%) |
Mar 19, 2019 | 63.28 | 63.61 | 62.55 | 62.73 | 17,966,128 | -0.16(-0.26%) |
Mar 18, 2019 | 62.40 | 63.03 | 62.40 | 62.89 | 12,685,524 | +0.72(+1.16%) |
Mar 15, 2019 | 62.20 | 62.48 | 62.13 | 62.17 | 32,636,572 | -0.23(-0.36%) |
Mar 14, 2019 | 62.68 | 62.76 | 62.33 | 62.40 | 12,861,510 | -0.21(-0.33%) |
Mar 13, 2019 | 62.51 | 62.65 | 62.21 | 62.61 | 13,226,903 | +0.55(+0.89%) |
Mar 12, 2019 | 62.14 | 62.51 | 61.97 | 62.06 | 14,593,151 | +0.17(+0.28%) |
Mar 11, 2019 | 62.04 | 62.28 | 61.79 | 61.89 | 14,258,125 | +0.60(+0.97%) |
Mar 08, 2019 | 61.20 | 61.53 | 60.70 | 61.29 | 20,898,546 | -0.89(-1.43%) |
Mar 07, 2019 | 61.71 | 62.26 | 61.53 | 62.18 | 21,323,754 | +0.68(+1.11%) |
Mar 06, 2019 | 61.16 | 61.58 | 60.40 | 61.50 | 24,016,636 | -0.71(-1.13%) |
Mar 05, 2019 | 62.15 | 62.37 | 61.86 | 62.20 | 16,808,030 | -0.09(-0.15%) |
Mar 04, 2019 | 62.24 | 62.48 | 61.29 | 62.30 | 23,320,516 | +0.24(+0.39%) |
Mar 01, 2019 | 61.58 | 62.06 | 61.30 | 62.06 | 19,877,804 | +0.75(+1.23%) |
Feb 28, 2019 | 61.63 | 61.86 | 61.06 | 61.30 | 18,814,108 | -0.40(-0.65%) |
Feb 27, 2019 | 61.19 | 61.86 | 61.02 | 61.71 | 15,978,489 | +0.69(+1.13%) |
Feb 26, 2019 | 61.03 | 61.38 | 60.81 | 61.02 | 13,899,333 | +0.12(+0.20%) |
Feb 25, 2019 | 60.84 | 61.16 | 60.66 | 60.89 | 11,618,599 | +0.06(+0.10%) |
Feb 22, 2019 | 61.06 | 61.24 | 60.21 | 60.83 | 12,271,605 | +0.47(+0.77%) |
Feb 21, 2019 | 60.67 | 61.02 | 60.20 | 60.37 | 13,233,303 | -0.55(-0.90%) |
Feb 20, 2019 | 60.74 | 61.13 | 60.51 | 60.92 | 16,285,839 | +0.23(+0.38%) |
Feb 19, 2019 | 60.16 | 60.88 | 60.08 | 60.68 | 17,467,224 | +0.40(+0.67%) |
Feb 15, 2019 | 59.68 | 60.32 | 59.54 | 60.28 | 18,473,798 | +1.12(+1.89%) |
Feb 14, 2019 | 59.16 | 59.46 | 58.73 | 59.16 | 16,466,029 | +0.02(+0.03%) |
Feb 13, 2019 | 58.63 | 59.37 | 58.57 | 59.15 | 17,028,592 | +0.66(+1.13%) |
Feb 12, 2019 | 58.24 | 58.53 | 58.04 | 58.49 | 16,233,594 | +1.01(+1.75%) |
Feb 11, 2019 | 57.31 | 57.57 | 56.94 | 57.48 | 13,451,958 | +0.09(+0.16%) |
Feb 08, 2019 | 57.22 | 57.46 | 56.42 | 57.39 | 15,417,628 | +0.09(+0.16%) |
Feb 07, 2019 | 57.50 | 57.69 | 56.70 | 57.29 | 18,790,956 | -0.45(-0.77%) |
Feb 06, 2019 | 57.98 | 58.13 | 57.64 | 57.74 | 14,163,573 | -0.25(-0.44%) |
Feb 05, 2019 | 57.68 | 58.03 | 57.55 | 57.99 | 16,664,833 | +0.59(+1.03%) |
Feb 04, 2019 | 58.12 | 58.12 | 57.08 | 57.40 | 20,115,534 | -0.84(-1.45%) |
Feb 01, 2019 | 57.48 | 58.68 | 57.02 | 58.25 | 29,938,526 | +2.03(+3.60%) |
Jan 31, 2019 | 55.46 | 56.38 | 55.25 | 56.22 | 25,685,270 | +0.76(+1.37%) |
Jan 30, 2019 | 55.06 | 55.68 | 54.85 | 55.46 | 15,014,287 | +0.60(+1.09%) |
Jan 29, 2019 | 55.01 | 55.38 | 54.84 | 54.86 | 13,311,712 | +0.21(+0.38%) |
Jan 28, 2019 | 54.49 | 54.69 | 53.99 | 54.65 | 17,828,982 | -0.37(-0.67%) |
Jan 25, 2019 | 55.29 | 55.45 | 54.88 | 55.02 | 11,728,875 | +0.25(+0.45%) |
Jan 24, 2019 | 54.55 | 55.21 | 54.19 | 54.78 | 14,693,297 | +0.08(+0.14%) |
Jan 23, 2019 | 55.25 | 55.47 | 54.42 | 54.70 | 17,139,320 | -0.45(-0.82%) |
Jan 22, 2019 | 55.54 | 55.78 | 54.99 | 55.15 | 19,597,298 | -0.84(-1.51%) |
Jan 18, 2019 | 56.21 | 56.23 | 55.33 | 56.00 | 20,541,270 | +0.66(+1.19%) |
Jan 17, 2019 | 54.62 | 55.50 | 54.39 | 55.34 | 13,023,110 | +0.38(+0.68%) |
Jan 16, 2019 | 54.79 | 55.53 | 54.71 | 54.96 | 16,417,058 | -0.02(-0.04%) |
Jan 15, 2019 | 55.20 | 55.51 | 54.72 | 54.98 | 13,233,398 | +0.03(+0.06%) |
Jan 14, 2019 | 54.63 | 55.07 | 54.56 | 54.95 | 14,129,747 | -0.07(-0.13%) |
Jan 11, 2019 | 55.12 | 55.15 | 54.52 | 55.02 | 12,760,951 | -0.25(-0.46%) |
Jan 10, 2019 | 55.29 | 55.30 | 54.56 | 55.28 | 16,901,436 | -0.28(-0.51%) |
Jan 09, 2019 | 55.70 | 55.70 | 54.96 | 55.56 | 17,377,678 | +0.29(+0.53%) |
Jan 08, 2019 | 55.65 | 55.69 | 55.19 | 55.27 | 14,707,139 | +0.40(+0.73%) |
Jan 07, 2019 | 54.66 | 55.31 | 54.27 | 54.87 | 14,033,220 | +0.28(+0.52%) |
Jan 04, 2019 | 53.43 | 54.68 | 53.21 | 54.59 | 20,912,104 | +1.94(+3.69%) |
Jan 03, 2019 | 53.70 | 53.90 | 52.44 | 52.64 | 18,026,068 | -0.82(-1.54%) |