Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 68.77 | 69.02 | 68.51 | 68.90 | 5,622,994 | -0.03(-0.05%) |
Mar 28, 2019 | 70.11 | 70.42 | 68.93 | 68.93 | 6,065,784 | -1.18(-1.69%) |
Mar 27, 2019 | 70.77 | 70.83 | 69.79 | 70.11 | 4,008,373 | -0.62(-0.87%) |
Mar 26, 2019 | 70.23 | 70.75 | 70.08 | 70.73 | 2,633,463 | +0.54(+0.77%) |
Mar 25, 2019 | 70.14 | 70.45 | 69.85 | 70.19 | 2,897,753 | +0.15(+0.21%) |
Mar 22, 2019 | 69.58 | 70.51 | 69.38 | 70.04 | 4,370,441 | +0.86(+1.25%) |
Mar 21, 2019 | 68.19 | 69.38 | 68.07 | 69.18 | 3,942,629 | +1.00(+1.47%) |
Mar 20, 2019 | 68.22 | 68.76 | 67.80 | 68.17 | 4,039,191 | +0.26(+0.38%) |
Mar 19, 2019 | 68.56 | 68.64 | 67.52 | 67.92 | 4,687,155 | -0.76(-1.10%) |
Mar 18, 2019 | 68.96 | 68.99 | 68.32 | 68.67 | 4,098,841 | -0.27(-0.39%) |
Mar 15, 2019 | 68.44 | 69.32 | 68.29 | 68.95 | 12,036,006 | +0.68(+1.00%) |
Mar 14, 2019 | 68.40 | 68.88 | 68.01 | 68.26 | 3,543,936 | -0.16(-0.24%) |
Mar 13, 2019 | 68.28 | 68.61 | 68.25 | 68.43 | 2,165,372 | +0.06(+0.08%) |
Mar 12, 2019 | 68.27 | 68.62 | 67.93 | 68.37 | 2,882,879 | +0.42(+0.62%) |
Mar 11, 2019 | 67.55 | 67.95 | 67.42 | 67.95 | 4,657,498 | +0.53(+0.79%) |
Mar 08, 2019 | 67.20 | 67.45 | 66.58 | 67.42 | 2,092,045 | +0.41(+0.61%) |
Mar 07, 2019 | 67.13 | 67.62 | 66.86 | 67.00 | 2,571,523 | +0.16(+0.23%) |
Mar 06, 2019 | 66.75 | 67.09 | 66.51 | 66.85 | 2,300,356 | +0.19(+0.28%) |
Mar 05, 2019 | 66.89 | 66.95 | 66.35 | 66.66 | 2,745,971 | -0.32(-0.48%) |
Mar 04, 2019 | 67.25 | 67.30 | 66.37 | 66.98 | 3,713,051 | +0.02(+0.02%) |
Mar 01, 2019 | 66.72 | 67.02 | 66.32 | 66.96 | 3,580,059 | +0.21(+0.31%) |
Feb 28, 2019 | 66.39 | 66.92 | 66.11 | 66.76 | 3,067,418 | +0.43(+0.64%) |
Feb 27, 2019 | 65.89 | 66.38 | 65.77 | 66.33 | 1,904,849 | +0.17(+0.26%) |
Feb 26, 2019 | 66.60 | 66.60 | 65.74 | 66.16 | 2,532,969 | -0.30(-0.45%) |
Feb 25, 2019 | 67.12 | 67.23 | 66.12 | 66.45 | 3,910,285 | -0.77(-1.15%) |
Feb 22, 2019 | 66.86 | 67.26 | 66.49 | 67.23 | 2,222,843 | +0.47(+0.70%) |
Feb 21, 2019 | 65.98 | 66.90 | 65.84 | 66.76 | 2,427,887 | +0.52(+0.78%) |
Feb 20, 2019 | 65.67 | 66.43 | 65.48 | 66.24 | 2,696,339 | +0.36(+0.55%) |
Feb 19, 2019 | 65.38 | 65.99 | 65.10 | 65.88 | 2,635,733 | +0.67(+1.02%) |
Feb 15, 2019 | 65.52 | 65.78 | 65.00 | 65.21 | 3,331,104 | -0.07(-0.10%) |
Feb 14, 2019 | 65.64 | 65.76 | 65.16 | 65.28 | 2,580,015 | -0.16(-0.25%) |
Feb 13, 2019 | 65.88 | 65.95 | 65.10 | 65.44 | 3,378,629 | -0.62(-0.93%) |
Feb 12, 2019 | 65.98 | 66.51 | 65.41 | 66.06 | 3,002,911 | +0.17(+0.26%) |
Feb 11, 2019 | 65.65 | 66.20 | 65.65 | 65.89 | 4,758,165 | +0.06(+0.09%) |
Feb 08, 2019 | 65.10 | 65.89 | 64.99 | 65.83 | 2,394,972 | +0.47(+0.72%) |
Feb 07, 2019 | 64.61 | 65.37 | 64.33 | 65.36 | 2,275,538 | +0.75(+1.16%) |
Feb 06, 2019 | 64.29 | 64.82 | 64.06 | 64.61 | 1,946,455 | +0.16(+0.25%) |
Feb 05, 2019 | 64.74 | 64.81 | 64.22 | 64.45 | 3,258,619 | -0.38(-0.58%) |
Feb 04, 2019 | 64.14 | 64.86 | 63.75 | 64.82 | 3,153,005 | +0.29(+0.45%) |
Feb 01, 2019 | 64.54 | 64.70 | 63.75 | 64.53 | 3,225,033 | -0.01(-0.01%) |
Jan 31, 2019 | 63.03 | 64.94 | 62.63 | 64.54 | 7,011,186 | +1.60(+2.54%) |
Jan 30, 2019 | 62.49 | 63.52 | 62.49 | 62.94 | 3,000,272 | +0.16(+0.25%) |
Jan 29, 2019 | 62.91 | 63.14 | 62.41 | 62.78 | 2,725,453 | +0.10(+0.16%) |
Jan 28, 2019 | 62.61 | 62.98 | 62.24 | 62.69 | 2,647,056 | +0.04(+0.07%) |
Jan 25, 2019 | 63.11 | 63.70 | 62.46 | 62.64 | 3,287,925 | -0.77(-1.22%) |
Jan 24, 2019 | 62.89 | 63.44 | 62.42 | 63.42 | 2,509,969 | +0.60(+0.96%) |
Jan 23, 2019 | 62.20 | 62.88 | 62.15 | 62.82 | 2,866,084 | +0.51(+0.82%) |
Jan 22, 2019 | 62.18 | 62.75 | 61.60 | 62.30 | 2,789,473 | +0.24(+0.38%) |
Jan 18, 2019 | 62.30 | 62.40 | 61.71 | 62.07 | 2,988,666 | +0.07(+0.12%) |
Jan 17, 2019 | 61.79 | 62.16 | 61.69 | 61.99 | 2,180,243 | +0.23(+0.37%) |
Jan 16, 2019 | 61.17 | 61.79 | 60.82 | 61.76 | 3,351,883 | +0.28(+0.45%) |
Jan 15, 2019 | 60.21 | 61.55 | 60.13 | 61.49 | 2,794,568 | +1.30(+2.15%) |
Jan 14, 2019 | 60.38 | 60.38 | 59.50 | 60.19 | 3,389,316 | -0.53(-0.87%) |
Jan 11, 2019 | 60.98 | 60.98 | 60.21 | 60.72 | 2,750,951 | -0.23(-0.37%) |
Jan 10, 2019 | 59.99 | 61.01 | 59.78 | 60.95 | 2,801,484 | +1.10(+1.84%) |
Jan 09, 2019 | 60.15 | 60.56 | 59.61 | 59.85 | 3,801,025 | -0.46(-0.76%) |
Jan 08, 2019 | 59.48 | 60.40 | 59.29 | 60.30 | 4,420,419 | +0.73(+1.23%) |
Jan 07, 2019 | 59.50 | 59.72 | 59.08 | 59.57 | 3,940,044 | -0.33(-0.56%) |
Jan 04, 2019 | 58.99 | 59.90 | 58.94 | 59.90 | 3,503,205 | +0.55(+0.92%) |
Jan 03, 2019 | 59.50 | 60.08 | 58.97 | 59.36 | 3,753,984 | -0.14(-0.23%) |