Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.69 | 66.10 | 65.26 | 65.98 | 10,252,582 | +0.34(+0.51%) |
Mar 28, 2019 | 64.76 | 65.66 | 64.69 | 65.64 | 7,557,839 | +1.08(+1.68%) |
Mar 27, 2019 | 64.74 | 65.02 | 64.45 | 64.56 | 8,628,784 | -0.20(-0.30%) |
Mar 26, 2019 | 64.54 | 64.96 | 64.19 | 64.75 | 8,590,241 | +0.59(+0.91%) |
Mar 25, 2019 | 63.90 | 64.33 | 63.66 | 64.17 | 7,271,748 | +0.30(+0.47%) |
Mar 22, 2019 | 63.95 | 64.27 | 63.63 | 63.87 | 9,039,430 | -0.27(-0.42%) |
Mar 21, 2019 | 63.30 | 64.28 | 63.30 | 64.13 | 9,063,750 | +0.56(+0.88%) |
Mar 20, 2019 | 63.72 | 64.26 | 63.32 | 63.57 | 10,716,778 | +0.22(+0.35%) |
Mar 19, 2019 | 62.97 | 63.64 | 62.90 | 63.35 | 8,800,560 | +0.48(+0.76%) |
Mar 18, 2019 | 62.82 | 63.12 | 62.52 | 62.87 | 6,360,184 | +0.15(+0.24%) |
Mar 15, 2019 | 62.84 | 63.20 | 62.61 | 62.72 | 14,756,579 | -0.06(-0.10%) |
Mar 14, 2019 | 62.30 | 62.92 | 62.30 | 62.78 | 10,420,594 | +0.57(+0.91%) |
Mar 13, 2019 | 62.21 | 62.93 | 62.11 | 62.22 | 15,547,230 | +0.04(+0.07%) |
Mar 12, 2019 | 61.90 | 62.64 | 61.85 | 62.17 | 14,367,643 | +0.33(+0.53%) |
Mar 11, 2019 | 61.58 | 62.13 | 61.36 | 61.84 | 12,976,882 | +0.28(+0.46%) |
Mar 08, 2019 | 62.26 | 62.37 | 61.27 | 61.56 | 13,930,685 | -1.11(-1.77%) |
Mar 07, 2019 | 63.19 | 63.33 | 62.53 | 62.67 | 8,804,715 | -0.59(-0.93%) |
Mar 06, 2019 | 63.73 | 64.06 | 63.16 | 63.25 | 8,637,034 | -0.28(-0.43%) |
Mar 05, 2019 | 63.18 | 63.80 | 63.07 | 63.53 | 11,823,644 | +0.56(+0.89%) |
Mar 04, 2019 | 63.01 | 63.32 | 62.45 | 62.97 | 10,386,404 | +0.09(+0.14%) |
Mar 01, 2019 | 62.69 | 63.11 | 62.53 | 62.88 | 9,090,133 | +0.52(+0.84%) |
Feb 28, 2019 | 62.25 | 62.56 | 61.93 | 62.36 | 20,464,012 | +0.10(+0.16%) |
Feb 27, 2019 | 62.86 | 63.13 | 62.06 | 62.26 | 14,956,537 | -0.88(-1.39%) |
Feb 26, 2019 | 63.01 | 63.41 | 62.94 | 63.14 | 13,708,522 | +0.08(+0.13%) |
Feb 25, 2019 | 63.81 | 63.96 | 63.00 | 63.06 | 9,746,088 | -0.22(-0.35%) |
Feb 22, 2019 | 62.80 | 63.36 | 62.79 | 63.28 | 12,745,251 | +0.53(+0.85%) |
Feb 21, 2019 | 62.25 | 62.95 | 62.25 | 62.75 | 12,319,122 | +0.28(+0.44%) |
Feb 20, 2019 | 62.33 | 62.66 | 62.17 | 62.47 | 10,897,460 | +0.17(+0.27%) |
Feb 19, 2019 | 62.53 | 62.66 | 61.93 | 62.30 | 10,374,543 | -0.45(-0.72%) |
Feb 15, 2019 | 63.15 | 63.34 | 62.30 | 62.76 | 15,689,175 | -0.12(-0.18%) |
Feb 14, 2019 | 62.24 | 63.49 | 62.10 | 62.87 | 10,635,225 | +0.29(+0.47%) |
Feb 13, 2019 | 61.96 | 62.66 | 61.95 | 62.58 | 11,564,812 | +0.67(+1.09%) |
Feb 12, 2019 | 62.34 | 62.53 | 61.87 | 61.90 | 9,967,789 | -0.21(-0.34%) |
Feb 11, 2019 | 62.13 | 62.53 | 61.99 | 62.12 | 10,399,393 | +0.21(+0.34%) |
Feb 08, 2019 | 61.03 | 61.97 | 60.88 | 61.90 | 9,985,209 | +0.54(+0.88%) |
Feb 07, 2019 | 60.88 | 61.43 | 60.78 | 61.36 | 11,389,184 | +0.26(+0.42%) |
Feb 06, 2019 | 61.44 | 61.59 | 60.80 | 61.11 | 11,586,602 | -0.12(-0.19%) |
Feb 05, 2019 | 59.83 | 61.28 | 59.72 | 61.22 | 14,475,840 | +1.55(+2.60%) |
Feb 04, 2019 | 60.06 | 60.14 | 59.23 | 59.67 | 15,343,886 | -0.47(-0.78%) |
Feb 01, 2019 | 60.56 | 61.20 | 60.04 | 60.14 | 11,676,323 | -0.03(-0.04%) |
Jan 31, 2019 | 60.20 | 61.35 | 59.23 | 60.16 | 27,443,872 | -0.01(-0.01%) |
Jan 30, 2019 | 59.25 | 60.22 | 59.20 | 60.17 | 13,253,047 | +0.98(+1.66%) |
Jan 29, 2019 | 59.16 | 59.60 | 58.45 | 59.19 | 12,116,575 | +0.12(+0.21%) |
Jan 28, 2019 | 58.44 | 59.12 | 58.19 | 59.07 | 13,067,127 | -0.17(-0.28%) |
Jan 25, 2019 | 59.18 | 59.76 | 58.36 | 59.23 | 24,790,608 | +2.07(+3.63%) |
Jan 24, 2019 | 58.81 | 58.94 | 55.56 | 57.16 | 33,584,904 | -1.49(-2.54%) |
Jan 23, 2019 | 58.17 | 58.89 | 58.10 | 58.65 | 14,011,333 | +0.92(+1.59%) |
Jan 22, 2019 | 57.30 | 58.46 | 57.17 | 57.73 | 18,584,718 | +0.61(+1.07%) |
Jan 18, 2019 | 57.22 | 57.22 | 56.38 | 57.12 | 11,139,351 | +0.37(+0.65%) |
Jan 17, 2019 | 56.22 | 56.85 | 56.15 | 56.75 | 7,664,507 | +0.45(+0.80%) |
Jan 16, 2019 | 56.68 | 57.23 | 56.29 | 56.30 | 9,179,078 | -0.27(-0.48%) |
Jan 15, 2019 | 56.14 | 57.06 | 56.02 | 56.58 | 8,982,060 | +0.63(+1.12%) |
Jan 14, 2019 | 55.93 | 56.56 | 55.61 | 55.95 | 11,244,732 | -0.32(-0.56%) |
Jan 11, 2019 | 55.00 | 56.37 | 54.45 | 56.27 | 15,636,386 | -0.41(-0.72%) |
Jan 10, 2019 | 56.16 | 56.85 | 55.84 | 56.67 | 11,776,495 | +0.27(+0.49%) |
Jan 09, 2019 | 56.20 | 56.54 | 55.58 | 56.40 | 14,814,286 | +0.23(+0.41%) |
Jan 08, 2019 | 56.45 | 56.76 | 55.67 | 56.17 | 12,240,872 | +0.04(+0.08%) |
Jan 07, 2019 | 55.93 | 56.72 | 55.39 | 56.13 | 11,708,493 | +0.00(+0.00%) |
Jan 04, 2019 | 55.09 | 56.73 | 54.81 | 56.13 | 14,377,828 | +1.80(+3.32%) |
Jan 03, 2019 | 56.03 | 56.26 | 54.21 | 54.33 | 16,551,480 | -2.46(-4.34%) |