Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 70.28 | 70.42 | 69.94 | 70.39 | 15,083,024 | +0.68(+0.98%) |
Mar 28, 2019 | 69.63 | 69.99 | 69.28 | 69.70 | 11,080,331 | +0.29(+0.41%) |
Mar 27, 2019 | 69.92 | 70.19 | 68.81 | 69.42 | 16,642,963 | -0.40(-0.57%) |
Mar 26, 2019 | 70.05 | 70.49 | 69.41 | 69.82 | 14,681,520 | +0.37(+0.53%) |
Mar 25, 2019 | 69.51 | 69.90 | 68.99 | 69.45 | 23,072,326 | -0.29(-0.42%) |
Mar 22, 2019 | 71.06 | 71.35 | 69.71 | 69.74 | 28,119,282 | -1.68(-2.36%) |
Mar 21, 2019 | 69.69 | 71.58 | 69.67 | 71.43 | 28,672,434 | +1.75(+2.51%) |
Mar 20, 2019 | 69.79 | 70.25 | 69.26 | 69.68 | 14,407,246 | -0.19(-0.27%) |
Mar 19, 2019 | 70.01 | 70.20 | 69.59 | 69.87 | 16,981,770 | +0.14(+0.20%) |
Mar 18, 2019 | 69.48 | 69.90 | 69.29 | 69.72 | 15,598,723 | +0.29(+0.42%) |
Mar 15, 2019 | 68.84 | 69.74 | 68.79 | 69.43 | 22,102,936 | +0.83(+1.21%) |
Mar 14, 2019 | 68.57 | 68.81 | 68.40 | 68.60 | 11,239,526 | +0.14(+0.21%) |
Mar 13, 2019 | 68.30 | 68.86 | 68.27 | 68.46 | 18,809,066 | +0.45(+0.66%) |
Mar 12, 2019 | 67.80 | 68.24 | 67.59 | 68.01 | 19,037,964 | +0.40(+0.59%) |
Mar 11, 2019 | 66.43 | 67.68 | 66.43 | 67.61 | 15,374,462 | +1.42(+2.15%) |
Mar 08, 2019 | 65.40 | 66.25 | 65.27 | 66.19 | 13,595,776 | -0.01(-0.01%) |
Mar 07, 2019 | 66.64 | 66.70 | 65.98 | 66.20 | 19,510,076 | -0.64(-0.95%) |
Mar 06, 2019 | 67.14 | 67.21 | 66.75 | 66.83 | 13,838,580 | -0.35(-0.52%) |
Mar 05, 2019 | 67.35 | 67.43 | 66.98 | 67.19 | 9,443,502 | -0.20(-0.30%) |
Mar 04, 2019 | 67.92 | 68.10 | 66.64 | 67.38 | 16,684,530 | -0.26(-0.38%) |
Mar 01, 2019 | 67.72 | 67.82 | 67.10 | 67.64 | 13,008,626 | +0.46(+0.68%) |
Feb 28, 2019 | 67.13 | 67.44 | 67.01 | 67.19 | 9,954,574 | -0.19(-0.28%) |
Feb 27, 2019 | 67.19 | 67.46 | 66.68 | 67.37 | 10,312,327 | -0.07(-0.10%) |
Feb 26, 2019 | 67.06 | 67.63 | 67.01 | 67.44 | 14,907,036 | +0.14(+0.21%) |
Feb 25, 2019 | 67.48 | 67.76 | 67.25 | 67.30 | 21,273,758 | +0.32(+0.48%) |
Feb 22, 2019 | 66.44 | 67.01 | 66.42 | 66.98 | 12,916,446 | +0.84(+1.28%) |
Feb 21, 2019 | 65.94 | 66.40 | 65.73 | 66.13 | 10,287,574 | +0.03(+0.04%) |
Feb 20, 2019 | 66.09 | 66.37 | 65.75 | 66.10 | 10,390,959 | +0.08(+0.11%) |
Feb 19, 2019 | 65.74 | 66.23 | 65.68 | 66.03 | 8,774,140 | +0.02(+0.03%) |
Feb 15, 2019 | 65.98 | 66.08 | 65.64 | 66.01 | 7,758,347 | +0.52(+0.80%) |
Feb 14, 2019 | 65.13 | 65.73 | 65.08 | 65.49 | 10,274,864 | +0.11(+0.17%) |
Feb 13, 2019 | 65.61 | 65.85 | 65.34 | 65.37 | 9,619,086 | +0.09(+0.13%) |
Feb 12, 2019 | 64.88 | 65.37 | 64.79 | 65.29 | 10,239,571 | +0.85(+1.32%) |
Feb 11, 2019 | 64.66 | 64.86 | 64.28 | 64.44 | 7,835,635 | -0.03(-0.04%) |
Feb 08, 2019 | 63.52 | 64.46 | 63.48 | 64.46 | 8,953,002 | +0.37(+0.58%) |
Feb 07, 2019 | 64.39 | 64.66 | 63.66 | 64.09 | 15,432,356 | -0.89(-1.37%) |
Feb 06, 2019 | 64.84 | 65.17 | 64.60 | 64.99 | 10,746,987 | +0.22(+0.34%) |
Feb 05, 2019 | 64.45 | 64.93 | 64.37 | 64.77 | 12,720,341 | +0.54(+0.84%) |
Feb 04, 2019 | 63.30 | 64.24 | 63.25 | 64.23 | 8,018,557 | +1.01(+1.60%) |
Feb 01, 2019 | 62.87 | 63.55 | 62.78 | 63.21 | 10,270,318 | +0.37(+0.59%) |
Jan 31, 2019 | 62.59 | 63.18 | 62.39 | 62.84 | 19,248,796 | -0.07(-0.11%) |
Jan 30, 2019 | 62.03 | 63.09 | 61.75 | 62.91 | 17,922,964 | +1.90(+3.11%) |
Jan 29, 2019 | 61.80 | 61.81 | 60.92 | 61.01 | 9,042,818 | -0.66(-1.08%) |
Jan 28, 2019 | 61.58 | 61.70 | 61.16 | 61.68 | 10,190,866 | -0.83(-1.33%) |
Jan 25, 2019 | 62.10 | 62.70 | 61.88 | 62.51 | 10,579,449 | +0.87(+1.42%) |
Jan 24, 2019 | 61.34 | 61.86 | 61.32 | 61.64 | 14,944,836 | +0.51(+0.84%) |
Jan 23, 2019 | 61.17 | 61.63 | 60.44 | 61.13 | 10,099,900 | +0.21(+0.34%) |
Jan 22, 2019 | 61.46 | 61.56 | 60.43 | 60.92 | 15,811,292 | -1.04(-1.68%) |
Jan 18, 2019 | 61.64 | 62.08 | 61.24 | 61.96 | 14,398,189 | +0.93(+1.52%) |
Jan 17, 2019 | 60.42 | 61.38 | 60.26 | 61.03 | 10,682,404 | +0.39(+0.64%) |
Jan 16, 2019 | 60.65 | 61.01 | 60.53 | 60.64 | 9,986,413 | +0.06(+0.09%) |
Jan 15, 2019 | 59.88 | 60.71 | 59.77 | 60.59 | 15,110,616 | +0.90(+1.51%) |
Jan 14, 2019 | 59.71 | 59.89 | 59.48 | 59.69 | 7,638,001 | -0.56(-0.93%) |
Jan 11, 2019 | 60.01 | 60.28 | 59.88 | 60.24 | 8,148,163 | -0.11(-0.19%) |
Jan 10, 2019 | 59.62 | 60.39 | 59.34 | 60.36 | 11,532,141 | +0.27(+0.44%) |
Jan 09, 2019 | 59.65 | 60.41 | 59.58 | 60.09 | 14,789,356 | +0.77(+1.29%) |
Jan 08, 2019 | 59.40 | 59.61 | 58.62 | 59.33 | 13,712,745 | +0.49(+0.84%) |
Jan 07, 2019 | 58.31 | 59.23 | 58.18 | 58.83 | 12,560,003 | +0.52(+0.89%) |
Jan 04, 2019 | 56.86 | 58.56 | 56.68 | 58.31 | 21,903,830 | +2.28(+4.06%) |
Jan 03, 2019 | 57.31 | 57.34 | 55.76 | 56.04 | 26,309,690 | -2.77(-4.71%) |