Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.02 | 68.27 | 67.78 | 68.16 | 11,815,407 | +0.44(+0.65%) |
Mar 28, 2019 | 67.85 | 67.94 | 67.35 | 67.72 | 8,336,059 | +0.28(+0.41%) |
Mar 27, 2019 | 67.96 | 68.07 | 67.05 | 67.44 | 11,666,992 | -0.52(-0.76%) |
Mar 26, 2019 | 67.83 | 68.41 | 67.67 | 67.96 | 10,761,453 | +0.47(+0.69%) |
Mar 25, 2019 | 67.26 | 67.82 | 67.14 | 67.49 | 9,173,235 | +0.05(+0.07%) |
Mar 22, 2019 | 67.95 | 68.39 | 67.22 | 67.44 | 12,387,679 | -0.54(-0.80%) |
Mar 21, 2019 | 67.28 | 68.16 | 67.08 | 67.98 | 11,029,825 | +0.71(+1.06%) |
Mar 20, 2019 | 67.08 | 67.79 | 66.69 | 67.27 | 13,849,180 | +0.14(+0.21%) |
Mar 19, 2019 | 66.83 | 67.20 | 66.35 | 67.13 | 11,904,380 | +0.46(+0.69%) |
Mar 18, 2019 | 66.60 | 67.06 | 66.32 | 66.67 | 16,717,210 | -0.18(-0.27%) |
Mar 15, 2019 | 66.79 | 67.12 | 66.22 | 66.85 | 20,190,226 | +0.07(+0.10%) |
Mar 14, 2019 | 66.64 | 67.01 | 66.33 | 66.78 | 9,931,978 | +0.36(+0.54%) |
Mar 13, 2019 | 66.43 | 66.76 | 66.09 | 66.42 | 9,446,498 | +0.30(+0.46%) |
Mar 12, 2019 | 66.07 | 66.39 | 65.76 | 66.12 | 10,856,291 | +0.29(+0.45%) |
Mar 11, 2019 | 65.41 | 65.96 | 65.18 | 65.83 | 10,698,404 | +0.87(+1.34%) |
Mar 08, 2019 | 65.29 | 65.61 | 64.35 | 64.96 | 13,734,000 | -0.53(-0.81%) |
Mar 07, 2019 | 65.96 | 66.02 | 65.15 | 65.49 | 12,807,044 | -0.25(-0.38%) |
Mar 06, 2019 | 66.42 | 66.55 | 65.36 | 65.74 | 9,573,382 | -0.77(-1.15%) |
Mar 05, 2019 | 66.33 | 66.77 | 66.11 | 66.51 | 10,196,141 | +0.27(+0.41%) |
Mar 04, 2019 | 66.77 | 66.85 | 65.55 | 66.24 | 9,987,742 | -0.23(-0.34%) |
Mar 01, 2019 | 66.55 | 66.69 | 66.07 | 66.46 | 12,454,173 | +0.29(+0.44%) |
Feb 28, 2019 | 65.55 | 66.55 | 65.55 | 66.17 | 13,584,035 | +0.55(+0.83%) |
Feb 27, 2019 | 65.56 | 66.17 | 65.47 | 65.63 | 9,205,350 | -0.10(-0.15%) |
Feb 26, 2019 | 65.54 | 66.02 | 65.12 | 65.72 | 10,465,373 | +0.29(+0.45%) |
Feb 25, 2019 | 65.82 | 65.93 | 65.11 | 65.43 | 11,325,583 | -0.32(-0.48%) |
Feb 22, 2019 | 64.93 | 65.82 | 64.93 | 65.75 | 9,773,269 | +0.77(+1.18%) |
Feb 21, 2019 | 64.45 | 65.15 | 64.43 | 64.98 | 9,067,843 | +0.33(+0.50%) |
Feb 20, 2019 | 64.31 | 64.75 | 64.15 | 64.66 | 9,634,904 | +0.15(+0.24%) |
Feb 19, 2019 | 64.95 | 65.23 | 64.37 | 64.50 | 11,314,586 | -0.46(-0.71%) |
Feb 15, 2019 | 64.84 | 65.23 | 64.53 | 64.97 | 12,760,801 | +0.71(+1.10%) |
Feb 14, 2019 | 64.41 | 64.75 | 64.05 | 64.26 | 9,894,055 | -0.07(-0.10%) |
Feb 13, 2019 | 63.95 | 64.45 | 63.86 | 64.32 | 12,389,780 | +0.41(+0.64%) |
Feb 12, 2019 | 62.92 | 64.25 | 62.77 | 63.92 | 16,016,547 | +1.47(+2.36%) |
Feb 11, 2019 | 63.33 | 63.36 | 62.04 | 62.44 | 15,923,779 | -0.66(-1.04%) |
Feb 08, 2019 | 62.48 | 63.12 | 62.33 | 63.10 | 10,862,928 | +0.57(+0.91%) |
Feb 07, 2019 | 62.63 | 62.79 | 61.95 | 62.53 | 10,878,523 | -0.46(-0.74%) |
Feb 06, 2019 | 62.55 | 63.27 | 62.38 | 63.00 | 9,594,677 | +0.20(+0.31%) |
Feb 05, 2019 | 62.99 | 63.80 | 62.73 | 62.80 | 15,185,355 | +0.23(+0.36%) |
Feb 04, 2019 | 61.82 | 62.59 | 61.60 | 62.57 | 13,821,445 | +0.34(+0.55%) |
Feb 01, 2019 | 61.84 | 63.08 | 61.32 | 62.23 | 18,687,218 | +1.64(+2.71%) |
Jan 31, 2019 | 59.55 | 60.90 | 59.51 | 60.59 | 19,686,468 | +0.86(+1.44%) |
Jan 30, 2019 | 59.80 | 60.08 | 59.43 | 59.72 | 16,342,070 | +0.11(+0.19%) |
Jan 29, 2019 | 59.34 | 59.98 | 59.13 | 59.61 | 14,025,584 | +0.25(+0.43%) |
Jan 28, 2019 | 59.02 | 59.48 | 58.65 | 59.36 | 15,680,313 | -0.02(-0.04%) |
Jan 25, 2019 | 60.09 | 60.11 | 58.71 | 59.38 | 16,474,609 | -0.18(-0.30%) |
Jan 24, 2019 | 61.18 | 61.18 | 58.92 | 59.56 | 25,759,742 | -1.85(-3.01%) |
Jan 23, 2019 | 61.50 | 61.63 | 60.84 | 61.41 | 16,843,746 | -0.32(-0.51%) |
Jan 22, 2019 | 61.52 | 62.03 | 61.34 | 61.73 | 12,388,762 | -0.03(-0.05%) |
Jan 18, 2019 | 61.98 | 62.13 | 61.43 | 61.76 | 17,560,460 | +0.22(+0.36%) |
Jan 17, 2019 | 60.49 | 61.68 | 60.49 | 61.54 | 19,889,788 | +0.81(+1.33%) |
Jan 16, 2019 | 60.84 | 61.68 | 60.62 | 60.73 | 17,943,064 | +0.09(+0.15%) |
Jan 15, 2019 | 59.50 | 60.96 | 59.50 | 60.64 | 15,358,410 | +0.92(+1.54%) |
Jan 14, 2019 | 60.47 | 60.60 | 59.50 | 59.72 | 18,367,240 | -1.25(-2.04%) |
Jan 11, 2019 | 60.81 | 61.00 | 60.36 | 60.97 | 11,579,007 | +0.34(+0.56%) |
Jan 10, 2019 | 61.60 | 61.60 | 59.81 | 60.63 | 22,429,210 | -0.76(-1.23%) |
Jan 09, 2019 | 61.78 | 62.12 | 61.31 | 61.38 | 13,968,427 | -0.47(-0.76%) |
Jan 08, 2019 | 61.76 | 62.04 | 61.29 | 61.86 | 13,945,480 | +0.46(+0.74%) |
Jan 07, 2019 | 61.99 | 62.25 | 61.38 | 61.40 | 18,515,172 | -0.68(-1.10%) |
Jan 04, 2019 | 60.84 | 62.27 | 60.76 | 62.09 | 17,293,634 | +1.82(+3.01%) |
Jan 03, 2019 | 61.51 | 61.84 | 60.12 | 60.27 | 16,301,769 | -1.26(-2.05%) |