Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.34 | 68.89 | 67.43 | 68.72 | 1,306,500 | +0.72(+1.06%) |
Mar 28, 2019 | 67.41 | 68.27 | 67.16 | 68.00 | 935,484 | +0.91(+1.36%) |
Mar 27, 2019 | 67.04 | 67.42 | 65.79 | 67.09 | 919,720 | +0.02(+0.03%) |
Mar 26, 2019 | 67.69 | 68.03 | 66.36 | 67.07 | 1,321,506 | -0.33(-0.49%) |
Mar 25, 2019 | 66.79 | 67.70 | 66.46 | 67.40 | 1,696,301 | +0.63(+0.94%) |
Mar 22, 2019 | 67.58 | 67.74 | 66.47 | 66.77 | 1,140,000 | -0.88(-1.30%) |
Mar 21, 2019 | 67.39 | 68.34 | 67.34 | 67.65 | 1,244,845 | +0.22(+0.33%) |
Mar 20, 2019 | 68.06 | 68.25 | 66.91 | 67.43 | 926,737 | -0.64(-0.94%) |
Mar 19, 2019 | 67.72 | 68.46 | 67.17 | 68.07 | 1,201,945 | +0.82(+1.22%) |
Mar 18, 2019 | 67.54 | 67.86 | 66.73 | 67.25 | 987,902 | -0.05(-0.07%) |
Mar 15, 2019 | 67.68 | 67.99 | 67.02 | 67.30 | 1,473,100 | -0.47(-0.69%) |
Mar 14, 2019 | 67.08 | 67.93 | 66.88 | 67.77 | 1,000,678 | +0.71(+1.06%) |
Mar 13, 2019 | 66.90 | 67.79 | 66.60 | 67.06 | 1,671,021 | +0.49(+0.74%) |
Mar 12, 2019 | 65.84 | 66.81 | 65.78 | 66.57 | 1,213,807 | +0.84(+1.28%) |
Mar 11, 2019 | 64.50 | 65.74 | 64.47 | 65.73 | 1,263,368 | +1.69(+2.64%) |
Mar 08, 2019 | 63.40 | 64.13 | 62.70 | 64.04 | 1,319,000 | +0.15(+0.23%) |
Mar 07, 2019 | 63.66 | 64.43 | 63.07 | 63.89 | 1,458,658 | +0.11(+0.17%) |
Mar 06, 2019 | 63.87 | 64.50 | 63.07 | 63.78 | 2,089,512 | +0.16(+0.25%) |
Mar 05, 2019 | 61.93 | 63.93 | 61.40 | 63.62 | 2,267,128 | +1.88(+3.05%) |
Mar 04, 2019 | 61.55 | 61.94 | 60.57 | 61.74 | 2,278,987 | +0.57(+0.93%) |
Mar 01, 2019 | 59.41 | 61.23 | 59.36 | 61.17 | 1,987,400 | +2.39(+4.07%) |
Feb 28, 2019 | 58.28 | 59.08 | 57.38 | 58.78 | 1,942,883 | +0.33(+0.56%) |
Feb 27, 2019 | 60.90 | 61.90 | 58.25 | 58.45 | 3,806,270 | +1.56(+2.74%) |
Feb 26, 2019 | 56.90 | 57.55 | 56.21 | 56.89 | 2,513,911 | +0.17(+0.30%) |
Feb 25, 2019 | 58.07 | 58.25 | 56.68 | 56.72 | 2,454,065 | -1.28(-2.21%) |
Feb 22, 2019 | 61.51 | 61.51 | 57.92 | 58.00 | 2,243,500 | -0.25(-0.43%) |
Feb 21, 2019 | 58.62 | 58.73 | 57.98 | 58.25 | 619,346 | -0.23(-0.39%) |
Feb 20, 2019 | 58.50 | 58.56 | 57.84 | 58.48 | 927,148 | -0.09(-0.15%) |
Feb 19, 2019 | 59.00 | 59.87 | 58.56 | 58.57 | 1,089,740 | -0.40(-0.68%) |
Feb 15, 2019 | 59.00 | 59.35 | 58.51 | 58.97 | 1,087,000 | +0.33(+0.56%) |
Feb 14, 2019 | 58.00 | 58.90 | 57.86 | 58.64 | 434,326 | +0.21(+0.36%) |
Feb 13, 2019 | 59.12 | 59.41 | 58.00 | 58.43 | 661,730 | -0.43(-0.73%) |
Feb 12, 2019 | 58.32 | 58.89 | 57.96 | 58.86 | 769,751 | +0.96(+1.66%) |
Feb 11, 2019 | 57.50 | 58.30 | 57.47 | 57.90 | 860,803 | +0.54(+0.94%) |
Feb 08, 2019 | 57.13 | 57.50 | 56.80 | 57.36 | 731,000 | -0.14(-0.24%) |
Feb 07, 2019 | 57.37 | 57.81 | 56.64 | 57.50 | 1,202,087 | -0.42(-0.73%) |
Feb 06, 2019 | 58.23 | 58.39 | 57.26 | 57.92 | 1,253,159 | -0.48(-0.82%) |
Feb 05, 2019 | 58.84 | 59.91 | 58.39 | 58.40 | 2,152,865 | +0.25(+0.43%) |
Feb 04, 2019 | 58.21 | 58.72 | 57.53 | 58.15 | 2,097,938 | +0.16(+0.28%) |
Feb 01, 2019 | 57.95 | 59.08 | 57.89 | 57.99 | 1,582,500 | +0.07(+0.12%) |
Jan 31, 2019 | 58.10 | 58.21 | 57.64 | 57.92 | 1,175,076 | -0.13(-0.22%) |
Jan 30, 2019 | 57.94 | 58.47 | 57.83 | 58.05 | 1,759,484 | +0.47(+0.82%) |
Jan 29, 2019 | 57.95 | 58.38 | 57.18 | 57.58 | 695,004 | -0.16(-0.28%) |
Jan 28, 2019 | 56.99 | 58.40 | 56.51 | 57.74 | 785,388 | +0.17(+0.30%) |
Jan 25, 2019 | 58.38 | 58.87 | 57.47 | 57.57 | 1,368,700 | -0.05(-0.09%) |
Jan 24, 2019 | 57.69 | 58.13 | 57.17 | 57.62 | 703,232 | -0.18(-0.31%) |
Jan 23, 2019 | 58.46 | 58.86 | 56.92 | 57.80 | 1,053,845 | -0.39(-0.67%) |
Jan 22, 2019 | 58.51 | 59.34 | 57.53 | 58.19 | 1,324,076 | -0.31(-0.53%) |
Jan 18, 2019 | 58.95 | 59.52 | 58.15 | 58.50 | 1,128,000 | +0.01(+0.02%) |
Jan 17, 2019 | 57.74 | 58.99 | 57.74 | 58.49 | 980,460 | +0.59(+1.02%) |
Jan 16, 2019 | 58.48 | 58.71 | 57.73 | 57.90 | 1,141,748 | -0.10(-0.17%) |
Jan 15, 2019 | 57.24 | 58.56 | 57.24 | 58.00 | 873,789 | +0.78(+1.36%) |
Jan 14, 2019 | 58.40 | 58.56 | 57.21 | 57.22 | 1,262,701 | -1.58(-2.69%) |
Jan 11, 2019 | 58.12 | 58.80 | 57.73 | 58.80 | 952,800 | +0.17(+0.29%) |
Jan 10, 2019 | 57.98 | 59.23 | 57.39 | 58.63 | 1,776,211 | +0.32(+0.55%) |
Jan 09, 2019 | 57.99 | 58.98 | 57.73 | 58.31 | 1,811,909 | +0.69(+1.20%) |
Jan 08, 2019 | 56.81 | 57.80 | 56.05 | 57.62 | 1,616,760 | +1.78(+3.19%) |
Jan 07, 2019 | 55.41 | 56.70 | 55.21 | 55.84 | 1,886,044 | +0.92(+1.68%) |
Jan 04, 2019 | 53.68 | 55.36 | 53.34 | 54.92 | 1,965,300 | +2.12(+4.02%) |
Jan 03, 2019 | 53.02 | 53.62 | 52.20 | 52.80 | 695,892 | -0.78(-1.46%) |