Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 71.85 | 72.54 | 71.51 | 72.47 | 6,749,278 | +0.50(+0.69%) |
Mar 28, 2019 | 73.02 | 73.20 | 71.68 | 71.97 | 5,670,233 | -0.89(-1.22%) |
Mar 27, 2019 | 73.75 | 73.78 | 72.65 | 72.86 | 4,143,829 | -0.85(-1.15%) |
Mar 26, 2019 | 73.03 | 73.82 | 72.98 | 73.70 | 4,150,532 | +0.61(+0.84%) |
Mar 25, 2019 | 73.20 | 73.38 | 72.83 | 73.09 | 4,161,393 | +0.06(+0.08%) |
Mar 22, 2019 | 72.60 | 73.82 | 72.40 | 73.03 | 5,184,005 | +0.64(+0.88%) |
Mar 21, 2019 | 71.99 | 72.66 | 71.83 | 72.40 | 5,540,183 | +0.43(+0.59%) |
Mar 20, 2019 | 71.94 | 72.60 | 71.67 | 71.97 | 4,767,303 | +0.21(+0.29%) |
Mar 19, 2019 | 72.53 | 72.66 | 71.39 | 71.76 | 5,782,982 | -0.76(-1.04%) |
Mar 18, 2019 | 73.16 | 73.20 | 72.25 | 72.52 | 4,938,982 | -0.48(-0.65%) |
Mar 15, 2019 | 72.83 | 73.30 | 72.66 | 72.99 | 9,455,969 | +0.23(+0.32%) |
Mar 14, 2019 | 72.85 | 73.34 | 72.57 | 72.76 | 4,471,213 | -0.16(-0.22%) |
Mar 13, 2019 | 72.78 | 73.11 | 72.73 | 72.92 | 5,601,562 | +0.04(+0.06%) |
Mar 12, 2019 | 72.85 | 73.17 | 72.56 | 72.88 | 5,692,388 | +0.12(+0.17%) |
Mar 11, 2019 | 72.68 | 72.85 | 72.37 | 72.76 | 4,620,083 | +0.13(+0.18%) |
Mar 08, 2019 | 72.40 | 72.66 | 71.90 | 72.63 | 3,034,797 | +0.50(+0.69%) |
Mar 07, 2019 | 72.44 | 72.99 | 71.90 | 72.13 | 4,385,133 | +0.01(+0.01%) |
Mar 06, 2019 | 72.19 | 72.44 | 71.96 | 72.12 | 3,876,408 | +0.03(+0.04%) |
Mar 05, 2019 | 72.20 | 72.42 | 72.01 | 72.09 | 4,363,226 | -0.28(-0.39%) |
Mar 04, 2019 | 72.33 | 72.43 | 71.65 | 72.37 | 3,855,266 | +0.28(+0.39%) |
Mar 01, 2019 | 72.15 | 72.40 | 71.61 | 72.09 | 6,971,451 | -0.10(-0.14%) |
Feb 28, 2019 | 71.83 | 72.46 | 71.67 | 72.20 | 5,138,095 | +0.31(+0.43%) |
Feb 27, 2019 | 71.45 | 72.01 | 71.24 | 71.89 | 2,623,464 | +0.32(+0.45%) |
Feb 26, 2019 | 72.17 | 72.38 | 71.01 | 71.57 | 4,016,897 | -0.48(-0.67%) |
Feb 25, 2019 | 72.40 | 72.43 | 71.60 | 72.05 | 3,167,995 | -0.35(-0.48%) |
Feb 22, 2019 | 72.23 | 72.70 | 71.96 | 72.40 | 3,152,527 | +0.26(+0.36%) |
Feb 21, 2019 | 71.12 | 72.19 | 71.08 | 72.14 | 3,934,009 | +0.60(+0.83%) |
Feb 20, 2019 | 70.82 | 71.71 | 70.49 | 71.54 | 4,310,823 | +0.73(+1.03%) |
Feb 19, 2019 | 70.57 | 70.97 | 70.25 | 70.81 | 5,412,929 | +0.35(+0.49%) |
Feb 15, 2019 | 71.22 | 71.25 | 70.07 | 70.47 | 5,554,832 | -0.25(-0.35%) |
Feb 14, 2019 | 71.29 | 71.35 | 70.26 | 70.72 | 4,948,061 | -0.68(-0.95%) |
Feb 13, 2019 | 71.64 | 71.89 | 71.18 | 71.39 | 6,626,092 | -0.51(-0.71%) |
Feb 12, 2019 | 71.96 | 72.31 | 71.44 | 71.90 | 3,359,164 | +0.05(+0.07%) |
Feb 11, 2019 | 71.78 | 72.24 | 71.48 | 71.86 | 3,046,968 | -0.10(-0.14%) |
Feb 08, 2019 | 71.26 | 72.18 | 71.16 | 71.96 | 4,663,878 | +0.65(+0.92%) |
Feb 07, 2019 | 70.45 | 71.32 | 70.01 | 71.31 | 3,569,624 | +0.81(+1.15%) |
Feb 06, 2019 | 70.48 | 70.76 | 69.97 | 70.49 | 3,096,298 | -0.03(-0.05%) |
Feb 05, 2019 | 70.05 | 70.64 | 69.66 | 70.52 | 4,347,298 | +0.54(+0.77%) |
Feb 04, 2019 | 69.46 | 69.99 | 68.92 | 69.98 | 3,806,273 | +0.03(+0.05%) |
Feb 01, 2019 | 69.95 | 70.17 | 69.22 | 69.95 | 4,024,392 | +0.00(+0.00%) |
Jan 31, 2019 | 68.60 | 70.51 | 68.15 | 69.95 | 8,618,839 | +1.38(+2.01%) |
Jan 30, 2019 | 68.02 | 68.96 | 67.94 | 68.57 | 2,779,641 | +0.33(+0.49%) |
Jan 29, 2019 | 68.49 | 68.66 | 67.96 | 68.24 | 4,157,459 | -0.02(-0.02%) |
Jan 28, 2019 | 68.55 | 68.76 | 67.84 | 68.25 | 2,608,992 | -0.16(-0.23%) |
Jan 25, 2019 | 68.80 | 69.32 | 68.24 | 68.41 | 3,103,061 | -0.68(-0.98%) |
Jan 24, 2019 | 68.72 | 69.15 | 68.02 | 69.09 | 3,142,652 | +0.45(+0.66%) |
Jan 23, 2019 | 68.13 | 68.65 | 67.97 | 68.64 | 3,299,627 | +0.41(+0.61%) |
Jan 22, 2019 | 67.74 | 68.94 | 67.62 | 68.22 | 3,380,109 | +0.01(+0.01%) |
Jan 18, 2019 | 68.48 | 68.55 | 67.90 | 68.21 | 3,567,115 | -0.03(-0.05%) |
Jan 17, 2019 | 67.97 | 68.35 | 67.67 | 68.25 | 2,378,850 | +0.29(+0.43%) |
Jan 16, 2019 | 67.51 | 68.04 | 67.21 | 67.95 | 2,871,333 | +0.10(+0.15%) |
Jan 15, 2019 | 66.62 | 68.10 | 66.40 | 67.85 | 3,416,876 | +1.18(+1.77%) |
Jan 14, 2019 | 67.19 | 67.19 | 65.71 | 66.67 | 4,932,864 | -0.76(-1.12%) |
Jan 11, 2019 | 67.90 | 67.90 | 67.11 | 67.42 | 3,868,034 | -0.53(-0.77%) |
Jan 10, 2019 | 67.78 | 68.21 | 67.44 | 67.95 | 4,715,871 | +0.37(+0.54%) |
Jan 09, 2019 | 67.70 | 68.53 | 67.21 | 67.58 | 4,096,468 | -1.01(-1.48%) |
Jan 08, 2019 | 67.77 | 68.67 | 67.34 | 68.60 | 2,949,602 | +0.85(+1.26%) |
Jan 07, 2019 | 67.62 | 68.05 | 67.20 | 67.74 | 3,840,229 | -0.29(-0.42%) |
Jan 04, 2019 | 67.07 | 68.09 | 66.99 | 68.03 | 4,113,614 | +0.56(+0.83%) |
Jan 03, 2019 | 67.54 | 68.21 | 66.99 | 67.47 | 3,714,039 | -0.02(-0.04%) |