Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.45 | 69.38 | 68.28 | 69.26 | 2,719,078 | +0.89(+1.30%) |
Mar 28, 2019 | 67.90 | 68.43 | 67.62 | 68.38 | 6,271,340 | +0.60(+0.89%) |
Mar 27, 2019 | 67.28 | 68.17 | 66.98 | 67.77 | 2,238,658 | +0.93(+1.40%) |
Mar 26, 2019 | 66.64 | 67.81 | 66.19 | 66.84 | 3,313,504 | +0.66(+0.99%) |
Mar 25, 2019 | 65.57 | 66.38 | 65.27 | 66.18 | 3,562,251 | +0.72(+1.10%) |
Mar 22, 2019 | 65.87 | 66.30 | 65.28 | 65.47 | 2,926,113 | -0.42(-0.64%) |
Mar 21, 2019 | 64.23 | 65.98 | 63.81 | 65.88 | 1,838,978 | +1.79(+2.79%) |
Mar 20, 2019 | 64.66 | 64.66 | 63.89 | 64.09 | 2,490,676 | -0.42(-0.65%) |
Mar 19, 2019 | 64.72 | 65.04 | 64.15 | 64.51 | 2,063,578 | -0.19(-0.29%) |
Mar 18, 2019 | 64.21 | 64.91 | 64.20 | 64.70 | 1,523,708 | +0.33(+0.51%) |
Mar 15, 2019 | 64.06 | 64.38 | 63.69 | 64.37 | 3,071,386 | +0.24(+0.38%) |
Mar 14, 2019 | 64.16 | 64.32 | 63.83 | 64.13 | 1,373,433 | +0.12(+0.19%) |
Mar 13, 2019 | 63.85 | 64.23 | 63.67 | 64.01 | 2,244,088 | +0.37(+0.58%) |
Mar 12, 2019 | 63.96 | 64.17 | 63.29 | 63.64 | 2,373,561 | -0.31(-0.49%) |
Mar 11, 2019 | 62.92 | 63.98 | 62.82 | 63.95 | 1,872,103 | +0.93(+1.48%) |
Mar 08, 2019 | 62.52 | 63.09 | 62.43 | 63.02 | 1,591,257 | +0.65(+1.05%) |
Mar 07, 2019 | 62.84 | 63.16 | 62.29 | 62.37 | 2,016,773 | -0.39(-0.62%) |
Mar 06, 2019 | 62.49 | 62.85 | 62.27 | 62.75 | 1,198,669 | +0.29(+0.47%) |
Mar 05, 2019 | 62.21 | 62.68 | 62.06 | 62.46 | 2,555,009 | +0.17(+0.27%) |
Mar 04, 2019 | 63.13 | 63.16 | 61.33 | 62.29 | 1,659,403 | -0.57(-0.91%) |
Mar 01, 2019 | 62.61 | 63.14 | 62.35 | 62.86 | 1,618,659 | +0.34(+0.54%) |
Feb 28, 2019 | 61.97 | 62.63 | 61.91 | 62.53 | 1,782,824 | +0.57(+0.91%) |
Feb 27, 2019 | 60.91 | 62.01 | 60.79 | 61.96 | 1,657,302 | +0.79(+1.29%) |
Feb 26, 2019 | 61.78 | 61.79 | 61.05 | 61.18 | 1,616,167 | -0.18(-0.29%) |
Feb 25, 2019 | 62.46 | 62.51 | 61.01 | 61.35 | 2,923,044 | -1.06(-1.70%) |
Feb 22, 2019 | 60.76 | 62.46 | 60.32 | 62.42 | 4,256,402 | +0.91(+1.48%) |
Feb 21, 2019 | 60.09 | 61.59 | 60.05 | 61.51 | 3,796,775 | +1.54(+2.56%) |
Feb 20, 2019 | 59.55 | 60.30 | 59.42 | 59.97 | 2,208,527 | +0.34(+0.56%) |
Feb 19, 2019 | 59.17 | 60.10 | 59.04 | 59.63 | 2,892,831 | +0.56(+0.95%) |
Feb 15, 2019 | 59.06 | 59.43 | 58.91 | 59.07 | 4,166,802 | +0.49(+0.84%) |
Feb 14, 2019 | 58.83 | 59.04 | 58.38 | 58.58 | 2,021,899 | -0.55(-0.93%) |
Feb 13, 2019 | 59.24 | 59.55 | 58.79 | 59.13 | 2,104,439 | -0.07(-0.12%) |
Feb 12, 2019 | 58.75 | 59.64 | 58.37 | 59.20 | 2,838,871 | +0.58(+0.99%) |
Feb 11, 2019 | 58.25 | 58.66 | 57.90 | 58.62 | 2,726,728 | +0.37(+0.63%) |
Feb 08, 2019 | 57.09 | 58.28 | 57.07 | 58.26 | 2,976,349 | +0.85(+1.47%) |
Feb 07, 2019 | 56.03 | 57.47 | 55.96 | 57.41 | 2,392,714 | +0.78(+1.37%) |
Feb 06, 2019 | 57.19 | 57.32 | 56.49 | 56.63 | 2,150,559 | -0.75(-1.31%) |
Feb 05, 2019 | 56.13 | 57.48 | 56.11 | 57.38 | 4,335,486 | +1.38(+2.47%) |
Feb 04, 2019 | 56.76 | 56.98 | 55.40 | 56.00 | 4,750,555 | -0.59(-1.04%) |
Feb 01, 2019 | 56.88 | 56.96 | 56.34 | 56.59 | 3,068,993 | -0.27(-0.47%) |
Jan 31, 2019 | 56.19 | 57.62 | 56.19 | 56.85 | 4,670,490 | +0.47(+0.83%) |
Jan 30, 2019 | 56.00 | 57.04 | 55.97 | 56.38 | 3,460,788 | +0.66(+1.18%) |
Jan 29, 2019 | 56.04 | 56.38 | 55.21 | 55.73 | 3,531,887 | -0.30(-0.54%) |
Jan 28, 2019 | 55.23 | 56.03 | 55.05 | 56.03 | 4,874,763 | +0.23(+0.40%) |
Jan 25, 2019 | 57.49 | 57.58 | 55.64 | 55.80 | 6,611,863 | -1.37(-2.40%) |
Jan 24, 2019 | 55.27 | 57.88 | 54.72 | 57.18 | 16,615,387 | -6.74(-10.54%) |
Jan 23, 2019 | 64.13 | 64.13 | 63.28 | 63.92 | 2,560,091 | +0.09(+0.14%) |
Jan 22, 2019 | 64.16 | 64.33 | 62.81 | 63.82 | 3,757,632 | -0.29(-0.46%) |
Jan 18, 2019 | 65.06 | 65.28 | 63.71 | 64.12 | 3,489,153 | -0.48(-0.74%) |
Jan 17, 2019 | 64.16 | 64.60 | 63.74 | 64.60 | 2,007,633 | +0.42(+0.65%) |
Jan 16, 2019 | 64.72 | 64.95 | 63.93 | 64.18 | 2,639,443 | -0.56(-0.87%) |
Jan 15, 2019 | 64.33 | 65.18 | 63.95 | 64.74 | 1,659,261 | +0.64(+1.00%) |
Jan 14, 2019 | 63.81 | 64.35 | 63.63 | 64.09 | 2,101,728 | -0.34(-0.52%) |
Jan 11, 2019 | 64.87 | 64.99 | 63.92 | 64.43 | 2,063,828 | -0.35(-0.54%) |
Jan 10, 2019 | 64.36 | 64.82 | 63.60 | 64.78 | 2,691,424 | +0.27(+0.42%) |
Jan 09, 2019 | 64.41 | 65.11 | 64.17 | 64.51 | 2,274,443 | -0.00(-0.01%) |
Jan 08, 2019 | 63.42 | 64.55 | 63.12 | 64.51 | 2,665,886 | +1.13(+1.78%) |
Jan 07, 2019 | 62.86 | 64.44 | 62.67 | 63.38 | 2,893,324 | +0.54(+0.86%) |
Jan 04, 2019 | 62.85 | 63.76 | 62.58 | 62.84 | 3,143,152 | +0.19(+0.30%) |
Jan 03, 2019 | 62.38 | 63.50 | 62.32 | 62.66 | 2,507,734 | +0.29(+0.47%) |