Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.46 | 71.34 | 70.38 | 71.29 | 4,611,002 | +1.28(+1.83%) |
Mar 28, 2019 | 69.26 | 70.05 | 68.96 | 70.01 | 2,203,774 | +0.85(+1.23%) |
Mar 27, 2019 | 69.19 | 69.53 | 68.91 | 69.15 | 2,177,265 | -0.12(-0.18%) |
Mar 26, 2019 | 69.59 | 69.78 | 68.70 | 69.28 | 2,741,044 | +0.20(+0.28%) |
Mar 25, 2019 | 68.21 | 69.28 | 68.10 | 69.08 | 3,202,603 | +0.95(+1.40%) |
Mar 22, 2019 | 68.37 | 68.58 | 67.85 | 68.12 | 3,083,151 | -0.59(-0.86%) |
Mar 21, 2019 | 68.25 | 69.14 | 68.22 | 68.71 | 2,440,333 | +0.18(+0.26%) |
Mar 20, 2019 | 69.57 | 69.58 | 68.50 | 68.54 | 3,444,460 | -0.98(-1.41%) |
Mar 19, 2019 | 70.24 | 70.34 | 69.31 | 69.52 | 2,552,335 | -0.34(-0.48%) |
Mar 18, 2019 | 70.07 | 70.46 | 69.72 | 69.86 | 3,735,438 | -0.02(-0.03%) |
Mar 15, 2019 | 69.05 | 69.89 | 69.00 | 69.87 | 4,124,717 | +0.69(+1.00%) |
Mar 14, 2019 | 69.02 | 69.38 | 68.73 | 69.18 | 2,094,633 | +0.11(+0.16%) |
Mar 13, 2019 | 68.26 | 69.29 | 68.18 | 69.07 | 3,717,105 | +0.87(+1.27%) |
Mar 12, 2019 | 67.87 | 68.54 | 67.68 | 68.21 | 2,836,145 | +0.53(+0.79%) |
Mar 11, 2019 | 67.97 | 68.25 | 67.40 | 67.67 | 2,832,690 | +0.05(+0.07%) |
Mar 08, 2019 | 68.09 | 68.09 | 67.07 | 67.63 | 3,568,698 | -1.07(-1.56%) |
Mar 07, 2019 | 69.65 | 69.77 | 68.62 | 68.70 | 3,191,723 | -1.16(-1.66%) |
Mar 06, 2019 | 70.50 | 70.62 | 69.70 | 69.86 | 1,775,458 | -0.46(-0.65%) |
Mar 05, 2019 | 71.12 | 71.28 | 70.17 | 70.31 | 2,663,358 | -0.75(-1.05%) |
Mar 04, 2019 | 72.11 | 72.46 | 70.89 | 71.06 | 4,994,572 | -0.94(-1.31%) |
Mar 01, 2019 | 72.31 | 72.91 | 71.90 | 72.00 | 3,274,532 | +0.04(+0.05%) |
Feb 28, 2019 | 71.14 | 72.26 | 71.14 | 71.97 | 4,289,632 | +0.88(+1.23%) |
Feb 27, 2019 | 70.08 | 71.30 | 69.98 | 71.09 | 3,000,692 | +0.85(+1.21%) |
Feb 26, 2019 | 70.09 | 70.52 | 70.05 | 70.24 | 2,600,955 | -0.04(-0.05%) |
Feb 25, 2019 | 70.59 | 71.15 | 70.18 | 70.28 | 2,496,682 | +0.15(+0.21%) |
Feb 22, 2019 | 70.01 | 70.30 | 69.90 | 70.13 | 2,766,708 | +0.29(+0.41%) |
Feb 21, 2019 | 69.72 | 70.13 | 69.53 | 69.84 | 2,900,765 | +0.36(+0.52%) |
Feb 20, 2019 | 69.73 | 69.86 | 69.06 | 69.48 | 4,004,697 | -0.35(-0.51%) |
Feb 19, 2019 | 70.23 | 70.61 | 69.04 | 69.83 | 2,525,844 | -0.60(-0.85%) |
Feb 15, 2019 | 70.40 | 71.00 | 69.48 | 70.43 | 7,928,237 | -0.42(-0.59%) |
Feb 14, 2019 | 71.41 | 71.53 | 70.60 | 70.85 | 3,749,479 | -0.68(-0.95%) |
Feb 13, 2019 | 71.31 | 72.16 | 71.12 | 71.53 | 2,896,319 | +0.51(+0.72%) |
Feb 12, 2019 | 70.86 | 71.52 | 70.59 | 71.01 | 2,796,150 | +0.57(+0.81%) |
Feb 11, 2019 | 71.01 | 71.40 | 70.14 | 70.45 | 3,112,525 | -0.60(-0.84%) |
Feb 08, 2019 | 70.08 | 71.09 | 69.62 | 71.04 | 4,141,701 | +0.57(+0.81%) |
Feb 07, 2019 | 71.21 | 71.25 | 69.29 | 70.47 | 6,186,321 | -1.72(-2.38%) |
Feb 06, 2019 | 71.84 | 74.72 | 71.52 | 72.19 | 3,829,805 | +0.07(+0.10%) |
Feb 05, 2019 | 71.98 | 72.20 | 71.63 | 72.12 | 3,152,836 | +0.20(+0.27%) |
Feb 04, 2019 | 72.35 | 72.51 | 71.19 | 71.92 | 3,324,830 | -0.39(-0.54%) |
Feb 01, 2019 | 71.86 | 72.61 | 71.65 | 72.31 | 2,776,142 | +0.71(+0.99%) |
Jan 31, 2019 | 70.72 | 71.72 | 70.63 | 71.60 | 2,737,794 | +0.50(+0.71%) |
Jan 30, 2019 | 70.17 | 71.28 | 70.03 | 71.10 | 2,806,194 | +0.81(+1.15%) |
Jan 29, 2019 | 70.51 | 70.77 | 69.88 | 70.29 | 2,294,766 | -0.34(-0.48%) |
Jan 28, 2019 | 70.33 | 70.71 | 69.97 | 70.62 | 1,514,321 | -0.05(-0.07%) |
Jan 25, 2019 | 70.79 | 71.20 | 70.42 | 70.67 | 2,758,239 | +0.51(+0.73%) |
Jan 24, 2019 | 70.87 | 71.05 | 70.07 | 70.16 | 2,441,146 | -0.79(-1.12%) |
Jan 23, 2019 | 71.02 | 71.28 | 70.30 | 70.95 | 1,869,424 | +0.18(+0.25%) |
Jan 22, 2019 | 70.43 | 71.18 | 70.26 | 70.77 | 2,956,504 | +0.22(+0.32%) |
Jan 18, 2019 | 70.14 | 70.73 | 69.71 | 70.55 | 3,393,956 | +0.73(+1.04%) |
Jan 17, 2019 | 69.24 | 69.99 | 69.07 | 69.82 | 2,587,268 | +0.32(+0.46%) |
Jan 16, 2019 | 69.42 | 70.01 | 69.06 | 69.50 | 3,104,773 | +0.93(+1.36%) |
Jan 15, 2019 | 67.70 | 68.62 | 67.53 | 68.57 | 1,691,080 | +0.76(+1.11%) |
Jan 14, 2019 | 67.49 | 68.07 | 67.26 | 67.81 | 3,427,734 | -0.37(-0.55%) |
Jan 11, 2019 | 67.56 | 68.26 | 67.32 | 68.19 | 1,766,392 | +0.30(+0.44%) |
Jan 10, 2019 | 67.44 | 68.08 | 67.24 | 67.89 | 2,957,349 | +0.32(+0.47%) |
Jan 09, 2019 | 67.33 | 68.11 | 67.10 | 67.57 | 3,228,640 | +0.27(+0.40%) |
Jan 08, 2019 | 68.81 | 69.14 | 66.42 | 67.30 | 5,194,046 | -1.15(-1.68%) |
Jan 07, 2019 | 68.39 | 69.74 | 68.10 | 68.45 | 5,118,848 | -2.14(-3.03%) |
Jan 04, 2019 | 69.81 | 70.78 | 69.04 | 70.59 | 4,031,389 | +1.58(+2.28%) |
Jan 03, 2019 | 70.04 | 70.49 | 68.87 | 69.01 | 3,151,380 | -1.26(-1.79%) |