Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 65.31 | 65.35 | 64.41 | 64.55 | 3,213,409 | -0.82(-1.25%) |
Mar 28, 2019 | 65.17 | 65.39 | 64.75 | 65.37 | 2,339,131 | +0.42(+0.65%) |
Mar 27, 2019 | 65.36 | 65.63 | 64.78 | 64.95 | 2,432,326 | -0.54(-0.83%) |
Mar 26, 2019 | 65.54 | 65.62 | 65.12 | 65.49 | 1,859,255 | +0.27(+0.41%) |
Mar 25, 2019 | 64.82 | 65.54 | 64.47 | 65.22 | 2,333,321 | +0.48(+0.75%) |
Mar 22, 2019 | 64.70 | 66.06 | 64.70 | 64.74 | 3,481,834 | +0.12(+0.19%) |
Mar 21, 2019 | 62.78 | 64.61 | 62.62 | 64.61 | 3,779,283 | +1.81(+2.87%) |
Mar 20, 2019 | 62.77 | 63.16 | 61.95 | 62.81 | 2,524,454 | +0.19(+0.31%) |
Mar 19, 2019 | 62.98 | 63.14 | 62.42 | 62.62 | 3,070,631 | -0.42(-0.66%) |
Mar 18, 2019 | 64.40 | 64.50 | 62.67 | 63.03 | 3,435,214 | -1.26(-1.97%) |
Mar 15, 2019 | 64.89 | 65.09 | 64.09 | 64.30 | 6,159,835 | -0.49(-0.76%) |
Mar 14, 2019 | 64.43 | 64.80 | 64.26 | 64.79 | 2,664,269 | +0.42(+0.65%) |
Mar 13, 2019 | 64.09 | 64.55 | 64.06 | 64.37 | 2,617,395 | +0.43(+0.68%) |
Mar 12, 2019 | 63.72 | 64.18 | 63.65 | 63.94 | 2,681,471 | +0.32(+0.51%) |
Mar 11, 2019 | 62.54 | 63.63 | 62.54 | 63.61 | 2,626,137 | +1.25(+2.00%) |
Mar 08, 2019 | 62.47 | 63.07 | 61.85 | 62.37 | 2,699,398 | -0.11(-0.17%) |
Mar 07, 2019 | 62.12 | 62.80 | 62.07 | 62.47 | 3,231,030 | +0.65(+1.05%) |
Mar 06, 2019 | 62.28 | 62.42 | 61.69 | 61.83 | 2,101,894 | -0.45(-0.72%) |
Mar 05, 2019 | 61.97 | 62.68 | 61.97 | 62.28 | 2,998,855 | +0.25(+0.40%) |
Mar 04, 2019 | 61.77 | 62.16 | 61.15 | 62.03 | 2,655,406 | +0.46(+0.74%) |
Mar 01, 2019 | 61.94 | 61.98 | 60.41 | 61.57 | 3,690,636 | -0.25(-0.40%) |
Feb 28, 2019 | 61.98 | 63.05 | 61.67 | 61.82 | 6,852,265 | -0.19(-0.31%) |
Feb 27, 2019 | 61.58 | 62.09 | 60.82 | 62.01 | 2,840,051 | -0.01(-0.01%) |
Feb 26, 2019 | 62.28 | 62.52 | 61.64 | 62.02 | 2,415,932 | +0.12(+0.20%) |
Feb 25, 2019 | 63.04 | 63.04 | 61.71 | 61.89 | 3,932,268 | -0.87(-1.38%) |
Feb 22, 2019 | 62.18 | 63.14 | 61.98 | 62.76 | 3,237,330 | +0.83(+1.34%) |
Feb 21, 2019 | 62.23 | 62.47 | 61.68 | 61.93 | 7,106,452 | -0.37(-0.59%) |
Feb 20, 2019 | 62.92 | 63.16 | 61.75 | 62.29 | 3,565,892 | -0.83(-1.32%) |
Feb 19, 2019 | 63.89 | 63.93 | 63.05 | 63.12 | 2,617,870 | -0.70(-1.10%) |
Feb 15, 2019 | 63.90 | 63.97 | 63.45 | 63.82 | 3,535,908 | +0.12(+0.18%) |
Feb 14, 2019 | 63.86 | 64.06 | 63.33 | 63.71 | 1,835,780 | -0.07(-0.12%) |
Feb 13, 2019 | 62.75 | 63.86 | 62.46 | 63.78 | 2,363,279 | +0.75(+1.19%) |
Feb 12, 2019 | 63.63 | 63.95 | 62.79 | 63.03 | 3,319,519 | -0.64(-1.01%) |
Feb 11, 2019 | 63.64 | 63.87 | 63.25 | 63.67 | 2,700,559 | +0.18(+0.28%) |
Feb 08, 2019 | 62.93 | 63.52 | 62.71 | 63.49 | 2,113,616 | +0.13(+0.21%) |
Feb 07, 2019 | 63.02 | 63.44 | 62.68 | 63.36 | 3,486,246 | +0.25(+0.39%) |
Feb 06, 2019 | 63.60 | 63.86 | 62.84 | 63.11 | 2,227,733 | -0.58(-0.92%) |
Feb 05, 2019 | 63.44 | 63.76 | 62.80 | 63.70 | 2,540,941 | +0.25(+0.40%) |
Feb 04, 2019 | 62.59 | 63.44 | 62.14 | 63.44 | 2,642,633 | +0.69(+1.10%) |
Feb 01, 2019 | 63.78 | 63.92 | 61.86 | 62.75 | 2,759,947 | -0.97(-1.52%) |
Jan 31, 2019 | 62.86 | 64.06 | 62.23 | 63.72 | 5,201,538 | +0.73(+1.16%) |
Jan 30, 2019 | 62.37 | 63.33 | 62.18 | 62.99 | 3,885,383 | +0.50(+0.80%) |
Jan 29, 2019 | 62.17 | 62.50 | 61.70 | 62.49 | 2,595,851 | +0.44(+0.70%) |
Jan 28, 2019 | 61.53 | 62.11 | 61.40 | 62.05 | 3,257,846 | +0.43(+0.69%) |
Jan 25, 2019 | 61.28 | 61.68 | 60.99 | 61.63 | 2,357,677 | +0.52(+0.85%) |
Jan 24, 2019 | 61.07 | 61.26 | 60.45 | 61.11 | 1,766,886 | +0.12(+0.19%) |
Jan 23, 2019 | 60.24 | 61.02 | 59.99 | 60.99 | 1,983,429 | +0.62(+1.04%) |
Jan 22, 2019 | 60.10 | 60.69 | 59.84 | 60.37 | 2,153,314 | +0.30(+0.51%) |
Jan 18, 2019 | 59.79 | 60.20 | 59.56 | 60.06 | 2,337,005 | +0.27(+0.45%) |
Jan 17, 2019 | 59.50 | 60.21 | 59.40 | 59.79 | 2,004,273 | +0.10(+0.17%) |
Jan 16, 2019 | 59.12 | 60.13 | 59.12 | 59.69 | 1,707,531 | +0.16(+0.28%) |
Jan 15, 2019 | 58.65 | 59.73 | 58.54 | 59.53 | 1,604,953 | +1.00(+1.71%) |
Jan 14, 2019 | 58.65 | 58.84 | 58.29 | 58.53 | 1,711,314 | -0.24(-0.41%) |
Jan 11, 2019 | 58.53 | 58.83 | 58.34 | 58.76 | 2,498,253 | +0.18(+0.31%) |
Jan 10, 2019 | 57.16 | 58.68 | 57.12 | 58.58 | 3,026,015 | +1.28(+2.24%) |
Jan 09, 2019 | 57.97 | 57.97 | 56.84 | 57.30 | 2,324,359 | -0.52(-0.90%) |
Jan 08, 2019 | 57.07 | 58.03 | 56.94 | 57.82 | 2,181,620 | +1.00(+1.77%) |
Jan 07, 2019 | 56.31 | 57.32 | 56.15 | 56.82 | 1,998,947 | +0.67(+1.19%) |
Jan 04, 2019 | 56.70 | 56.95 | 55.94 | 56.15 | 3,250,745 | -0.21(-0.36%) |
Jan 03, 2019 | 55.47 | 56.87 | 55.35 | 56.35 | 2,881,604 | +1.02(+1.84%) |