Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 62.58 | 62.70 | 61.93 | 62.17 | 14,151,751 | +0.05(+0.07%) |
Mar 28, 2019 | 61.58 | 62.16 | 61.57 | 62.13 | 9,633,187 | +0.31(+0.50%) |
Mar 27, 2019 | 62.30 | 62.56 | 61.42 | 61.82 | 9,433,443 | -0.48(-0.77%) |
Mar 26, 2019 | 61.81 | 62.53 | 61.70 | 62.30 | 12,311,342 | +0.80(+1.30%) |
Mar 25, 2019 | 61.56 | 61.90 | 61.24 | 61.50 | 14,710,146 | -0.43(-0.70%) |
Mar 22, 2019 | 62.50 | 62.66 | 61.79 | 61.93 | 16,242,179 | -1.01(-1.60%) |
Mar 21, 2019 | 62.18 | 63.01 | 62.17 | 62.93 | 13,148,005 | +0.34(+0.54%) |
Mar 20, 2019 | 62.13 | 63.03 | 61.99 | 62.60 | 17,068,784 | +0.37(+0.59%) |
Mar 19, 2019 | 62.77 | 63.10 | 62.05 | 62.23 | 18,112,058 | -0.16(-0.26%) |
Mar 18, 2019 | 61.90 | 62.52 | 61.90 | 62.39 | 12,788,562 | +0.72(+1.16%) |
Mar 15, 2019 | 61.70 | 61.98 | 61.63 | 61.67 | 32,901,662 | -0.22(-0.36%) |
Mar 14, 2019 | 62.17 | 62.26 | 61.83 | 61.90 | 12,965,977 | -0.21(-0.33%) |
Mar 13, 2019 | 62.01 | 62.14 | 61.71 | 62.10 | 13,334,338 | +0.55(+0.89%) |
Mar 12, 2019 | 61.64 | 62.00 | 61.47 | 61.56 | 14,711,683 | +0.17(+0.28%) |
Mar 11, 2019 | 61.54 | 61.78 | 61.29 | 61.39 | 14,373,936 | +0.59(+0.97%) |
Mar 08, 2019 | 60.70 | 61.03 | 60.21 | 60.80 | 21,068,294 | -0.88(-1.43%) |
Mar 07, 2019 | 61.21 | 61.76 | 61.03 | 61.68 | 21,496,956 | +0.68(+1.11%) |
Mar 06, 2019 | 60.67 | 61.08 | 59.91 | 61.00 | 24,211,710 | -0.70(-1.13%) |
Mar 05, 2019 | 61.65 | 61.86 | 61.36 | 61.70 | 16,944,552 | -0.09(-0.15%) |
Mar 04, 2019 | 61.74 | 61.97 | 60.80 | 61.80 | 23,509,936 | +0.24(+0.39%) |
Mar 01, 2019 | 61.08 | 61.56 | 60.81 | 61.56 | 20,039,260 | +0.75(+1.23%) |
Feb 28, 2019 | 61.13 | 61.36 | 60.56 | 60.81 | 18,966,924 | -0.40(-0.65%) |
Feb 27, 2019 | 60.70 | 61.36 | 60.53 | 61.21 | 16,108,274 | +0.68(+1.13%) |
Feb 26, 2019 | 60.54 | 60.89 | 60.32 | 60.53 | 14,012,230 | +0.12(+0.20%) |
Feb 25, 2019 | 60.35 | 60.67 | 60.17 | 60.40 | 11,712,971 | +0.06(+0.10%) |
Feb 22, 2019 | 60.56 | 60.75 | 59.73 | 60.34 | 12,371,281 | +0.46(+0.77%) |
Feb 21, 2019 | 60.18 | 60.53 | 59.72 | 59.88 | 13,340,790 | -0.55(-0.90%) |
Feb 20, 2019 | 60.25 | 60.64 | 60.02 | 60.43 | 16,418,120 | +0.23(+0.38%) |
Feb 19, 2019 | 59.68 | 60.39 | 59.59 | 60.19 | 17,609,102 | +0.40(+0.67%) |
Feb 15, 2019 | 59.20 | 59.83 | 59.06 | 59.79 | 18,623,852 | +1.11(+1.89%) |
Feb 14, 2019 | 58.68 | 58.98 | 58.26 | 58.69 | 16,599,773 | +0.02(+0.03%) |
Feb 13, 2019 | 58.16 | 58.89 | 58.10 | 58.67 | 17,166,906 | +0.65(+1.13%) |
Feb 12, 2019 | 57.77 | 58.06 | 57.57 | 58.02 | 16,365,450 | +1.00(+1.75%) |
Feb 11, 2019 | 56.85 | 57.11 | 56.48 | 57.02 | 13,561,221 | +0.09(+0.16%) |
Feb 08, 2019 | 56.76 | 56.99 | 55.96 | 56.92 | 15,542,857 | +0.09(+0.16%) |
Feb 07, 2019 | 57.04 | 57.22 | 56.24 | 56.83 | 18,943,584 | -0.44(-0.77%) |
Feb 06, 2019 | 57.52 | 57.66 | 57.17 | 57.27 | 14,278,616 | -0.25(-0.44%) |
Feb 05, 2019 | 57.21 | 57.56 | 57.08 | 57.52 | 16,800,192 | +0.59(+1.03%) |
Feb 04, 2019 | 57.65 | 57.65 | 56.62 | 56.94 | 20,278,920 | -0.84(-1.45%) |
Feb 01, 2019 | 57.01 | 58.21 | 56.56 | 57.78 | 30,181,700 | +2.01(+3.60%) |
Jan 31, 2019 | 55.01 | 55.93 | 54.81 | 55.77 | 25,893,898 | +0.75(+1.37%) |
Jan 30, 2019 | 54.62 | 55.23 | 54.41 | 55.01 | 15,136,239 | +0.59(+1.09%) |
Jan 29, 2019 | 54.56 | 54.94 | 54.40 | 54.42 | 13,419,835 | +0.21(+0.38%) |
Jan 28, 2019 | 54.05 | 54.24 | 53.55 | 54.21 | 17,973,796 | -0.37(-0.67%) |
Jan 25, 2019 | 54.85 | 55.00 | 54.44 | 54.58 | 11,824,142 | +0.24(+0.45%) |
Jan 24, 2019 | 54.11 | 54.77 | 53.76 | 54.34 | 14,812,642 | +0.08(+0.14%) |
Jan 23, 2019 | 54.80 | 55.02 | 53.98 | 54.26 | 17,278,532 | -0.45(-0.82%) |
Jan 22, 2019 | 55.09 | 55.33 | 54.55 | 54.71 | 19,756,474 | -0.84(-1.51%) |
Jan 18, 2019 | 55.76 | 55.77 | 54.89 | 55.55 | 20,708,116 | +0.65(+1.19%) |
Jan 17, 2019 | 54.18 | 55.05 | 53.96 | 54.89 | 13,128,889 | +0.37(+0.68%) |
Jan 16, 2019 | 54.35 | 55.08 | 54.27 | 54.52 | 16,550,405 | -0.02(-0.04%) |
Jan 15, 2019 | 54.75 | 55.07 | 54.28 | 54.54 | 13,340,885 | +0.03(+0.06%) |
Jan 14, 2019 | 54.19 | 54.63 | 54.12 | 54.51 | 14,244,515 | -0.07(-0.13%) |
Jan 11, 2019 | 54.68 | 54.71 | 54.09 | 54.58 | 12,864,600 | -0.25(-0.46%) |
Jan 10, 2019 | 54.85 | 54.85 | 54.12 | 54.83 | 17,038,716 | -0.28(-0.51%) |
Jan 09, 2019 | 55.25 | 55.25 | 54.52 | 55.11 | 17,518,826 | +0.29(+0.53%) |
Jan 08, 2019 | 55.20 | 55.24 | 54.75 | 54.82 | 14,826,596 | +0.40(+0.73%) |
Jan 07, 2019 | 54.22 | 54.87 | 53.83 | 54.43 | 14,147,203 | +0.28(+0.52%) |
Jan 04, 2019 | 53.00 | 54.24 | 52.78 | 54.15 | 21,081,960 | +1.93(+3.69%) |
Jan 03, 2019 | 53.27 | 53.46 | 52.02 | 52.22 | 18,172,482 | -0.81(-1.54%) |