Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.17 | 61.22 | 60.43 | 60.72 | 1,739,970 | -0.22(-0.37%) |
Mar 28, 2019 | 60.78 | 61.53 | 60.59 | 60.94 | 1,434,163 | +0.33(+0.55%) |
Mar 27, 2019 | 60.51 | 60.89 | 59.98 | 60.61 | 1,647,456 | +0.22(+0.36%) |
Mar 26, 2019 | 60.26 | 60.80 | 60.19 | 60.39 | 1,753,871 | +0.30(+0.50%) |
Mar 25, 2019 | 60.54 | 61.07 | 59.97 | 60.09 | 1,461,412 | -0.69(-1.14%) |
Mar 22, 2019 | 62.31 | 62.44 | 60.74 | 60.78 | 1,848,162 | -1.62(-2.60%) |
Mar 21, 2019 | 61.54 | 62.58 | 61.45 | 62.41 | 1,767,062 | +0.60(+0.97%) |
Mar 20, 2019 | 62.97 | 62.97 | 61.46 | 61.81 | 1,833,234 | -1.17(-1.86%) |
Mar 19, 2019 | 62.17 | 63.43 | 62.02 | 62.98 | 1,931,342 | +0.94(+1.52%) |
Mar 18, 2019 | 62.63 | 62.95 | 61.89 | 62.04 | 1,603,818 | -0.74(-1.18%) |
Mar 15, 2019 | 63.10 | 63.17 | 62.66 | 62.78 | 2,547,684 | -0.14(-0.22%) |
Mar 14, 2019 | 62.59 | 63.23 | 62.33 | 62.92 | 2,534,208 | +0.46(+0.73%) |
Mar 13, 2019 | 62.73 | 63.11 | 62.30 | 62.46 | 2,693,794 | -0.13(-0.21%) |
Mar 12, 2019 | 62.93 | 63.21 | 62.52 | 62.60 | 1,830,900 | -0.22(-0.34%) |
Mar 11, 2019 | 61.66 | 62.81 | 61.35 | 62.81 | 2,682,622 | +1.27(+2.07%) |
Mar 08, 2019 | 61.07 | 61.55 | 60.99 | 61.54 | 2,059,738 | +0.14(+0.23%) |
Mar 07, 2019 | 62.03 | 62.30 | 61.30 | 61.40 | 1,940,064 | -0.63(-1.01%) |
Mar 06, 2019 | 63.11 | 63.35 | 61.77 | 62.03 | 2,629,421 | -0.98(-1.56%) |
Mar 05, 2019 | 63.08 | 63.39 | 62.77 | 63.01 | 1,540,243 | -0.03(-0.05%) |
Mar 04, 2019 | 63.55 | 63.60 | 62.46 | 63.04 | 1,783,877 | -0.22(-0.35%) |
Mar 01, 2019 | 63.25 | 63.93 | 62.83 | 63.26 | 2,583,460 | +0.84(+1.35%) |
Feb 28, 2019 | 62.31 | 62.48 | 61.78 | 62.42 | 2,227,488 | +0.30(+0.48%) |
Feb 27, 2019 | 62.11 | 62.50 | 61.61 | 62.12 | 1,521,964 | -0.15(-0.24%) |
Feb 26, 2019 | 62.19 | 62.67 | 61.68 | 62.27 | 2,209,914 | +0.15(+0.24%) |
Feb 25, 2019 | 62.60 | 62.88 | 62.06 | 62.12 | 2,080,132 | -0.24(-0.38%) |
Feb 22, 2019 | 62.07 | 62.65 | 61.97 | 62.36 | 1,949,086 | +0.59(+0.96%) |
Feb 21, 2019 | 61.89 | 62.55 | 61.56 | 61.77 | 1,535,081 | -0.12(-0.19%) |
Feb 20, 2019 | 61.84 | 62.12 | 61.56 | 61.89 | 2,103,685 | +0.07(+0.11%) |
Feb 19, 2019 | 61.23 | 62.12 | 61.23 | 61.82 | 2,234,121 | -0.02(-0.04%) |
Feb 15, 2019 | 61.77 | 62.05 | 61.36 | 61.84 | 3,093,410 | +0.59(+0.97%) |
Feb 14, 2019 | 60.61 | 61.85 | 59.90 | 61.25 | 3,859,832 | +0.65(+1.08%) |
Feb 13, 2019 | 61.37 | 62.42 | 60.28 | 60.60 | 4,148,065 | -0.49(-0.81%) |
Feb 12, 2019 | 62.67 | 62.69 | 59.16 | 61.09 | 6,630,128 | +0.17(+0.28%) |
Feb 11, 2019 | 61.56 | 62.05 | 60.85 | 60.92 | 4,304,298 | -0.68(-1.10%) |
Feb 08, 2019 | 61.33 | 61.61 | 60.79 | 61.60 | 2,452,365 | +0.10(+0.16%) |
Feb 07, 2019 | 60.89 | 61.55 | 59.96 | 61.50 | 5,416,199 | +0.10(+0.16%) |
Feb 06, 2019 | 64.40 | 64.59 | 61.14 | 61.40 | 3,882,767 | -3.22(-4.98%) |
Feb 05, 2019 | 64.11 | 64.94 | 63.82 | 64.61 | 1,471,733 | +0.43(+0.67%) |
Feb 04, 2019 | 63.69 | 64.43 | 63.25 | 64.19 | 1,465,541 | +0.20(+0.31%) |
Feb 01, 2019 | 64.40 | 64.57 | 63.70 | 63.99 | 1,575,689 | -0.23(-0.36%) |
Jan 31, 2019 | 63.86 | 64.29 | 63.73 | 64.22 | 1,852,340 | +0.38(+0.59%) |
Jan 30, 2019 | 64.03 | 64.21 | 62.78 | 63.84 | 1,577,374 | -0.06(-0.09%) |
Jan 29, 2019 | 62.63 | 64.00 | 62.39 | 63.90 | 2,113,049 | +0.94(+1.49%) |
Jan 28, 2019 | 62.69 | 63.33 | 62.46 | 62.96 | 1,569,438 | -0.04(-0.07%) |
Jan 25, 2019 | 63.49 | 63.85 | 62.76 | 63.00 | 1,840,305 | -0.24(-0.38%) |
Jan 24, 2019 | 62.00 | 63.34 | 62.00 | 63.24 | 2,006,316 | +1.18(+1.90%) |
Jan 23, 2019 | 61.58 | 62.12 | 61.26 | 62.06 | 1,636,938 | +0.67(+1.09%) |
Jan 22, 2019 | 62.40 | 62.50 | 60.97 | 61.39 | 2,221,793 | -1.28(-2.04%) |
Jan 18, 2019 | 61.79 | 62.77 | 61.53 | 62.67 | 2,606,502 | +1.36(+2.22%) |
Jan 17, 2019 | 61.33 | 61.58 | 60.81 | 61.31 | 2,363,953 | -0.26(-0.43%) |
Jan 16, 2019 | 62.65 | 62.69 | 61.26 | 61.57 | 3,170,294 | -1.19(-1.89%) |
Jan 15, 2019 | 62.52 | 62.97 | 62.43 | 62.76 | 1,428,088 | +0.26(+0.42%) |
Jan 14, 2019 | 62.53 | 63.16 | 62.31 | 62.50 | 1,389,798 | -0.59(-0.94%) |
Jan 11, 2019 | 62.63 | 63.23 | 62.36 | 63.09 | 2,338,127 | +0.46(+0.74%) |
Jan 10, 2019 | 62.06 | 63.05 | 61.82 | 62.63 | 2,486,150 | +0.34(+0.54%) |
Jan 09, 2019 | 61.79 | 62.36 | 61.59 | 62.29 | 2,000,465 | +0.45(+0.72%) |
Jan 08, 2019 | 61.49 | 62.28 | 61.27 | 61.84 | 2,863,808 | +1.02(+1.68%) |
Jan 07, 2019 | 60.40 | 61.18 | 60.21 | 60.82 | 2,947,268 | +0.35(+0.57%) |
Jan 04, 2019 | 59.70 | 60.81 | 59.34 | 60.48 | 2,038,948 | +1.46(+2.47%) |
Jan 03, 2019 | 59.82 | 60.06 | 58.96 | 59.02 | 3,498,464 | -0.94(-1.57%) |