Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 61.08 | 61.38 | 60.73 | 61.14 | 7,928,035 | +0.61(+1.01%) |
Mar 28, 2019 | 60.95 | 61.26 | 59.98 | 60.53 | 7,384,630 | -0.43(-0.70%) |
Mar 27, 2019 | 61.69 | 62.30 | 60.59 | 60.95 | 9,009,277 | -0.86(-1.39%) |
Mar 26, 2019 | 60.89 | 62.12 | 60.77 | 61.81 | 7,781,330 | +1.35(+2.23%) |
Mar 25, 2019 | 60.95 | 61.99 | 60.04 | 60.47 | 8,124,493 | -0.61(-1.00%) |
Mar 22, 2019 | 62.55 | 62.67 | 60.71 | 61.08 | 13,327,500 | -1.77(-2.82%) |
Mar 21, 2019 | 62.42 | 63.22 | 61.99 | 62.85 | 8,250,616 | +0.31(+0.49%) |
Mar 20, 2019 | 61.99 | 63.22 | 61.93 | 62.55 | 7,901,569 | +0.18(+0.29%) |
Mar 19, 2019 | 62.55 | 63.28 | 62.06 | 62.36 | 8,934,595 | -0.06(-0.10%) |
Mar 18, 2019 | 61.14 | 63.10 | 61.02 | 62.42 | 14,381,661 | +1.47(+2.41%) |
Mar 15, 2019 | 62.97 | 63.92 | 60.59 | 60.95 | 30,914,370 | -2.08(-3.30%) |
Mar 14, 2019 | 63.04 | 64.26 | 62.36 | 63.04 | 21,870,454 | +1.71(+2.79%) |
Mar 13, 2019 | 59.55 | 61.51 | 59.36 | 61.32 | 12,106,742 | +1.59(+2.66%) |
Mar 12, 2019 | 60.77 | 62.06 | 59.12 | 59.73 | 16,234,038 | -0.86(-1.41%) |
Mar 11, 2019 | 57.83 | 61.32 | 57.10 | 60.59 | 17,318,980 | +1.96(+3.34%) |
Mar 08, 2019 | 57.10 | 59.24 | 56.79 | 58.63 | 14,300,564 | +0.86(+1.48%) |
Mar 07, 2019 | 55.51 | 57.77 | 55.45 | 57.77 | 20,846,236 | +2.08(+3.73%) |
Mar 06, 2019 | 56.61 | 58.93 | 55.33 | 55.69 | 33,634,664 | -4.77(-7.89%) |
Mar 05, 2019 | 63.46 | 64.62 | 58.57 | 60.46 | 29,211,162 | -3.00(-4.72%) |
Mar 04, 2019 | 63.09 | 64.31 | 62.48 | 63.46 | 11,404,258 | +0.67(+1.07%) |
Mar 01, 2019 | 63.89 | 64.31 | 61.44 | 62.79 | 14,558,062 | -0.73(-1.15%) |
Feb 28, 2019 | 66.15 | 66.33 | 63.15 | 63.52 | 14,838,664 | -2.87(-4.33%) |
Feb 27, 2019 | 66.21 | 66.82 | 65.05 | 66.39 | 17,787,132 | +1.22(+1.88%) |
Feb 26, 2019 | 65.90 | 66.64 | 64.37 | 65.17 | 16,926,024 | +1.57(+2.46%) |
Feb 25, 2019 | 69.07 | 69.07 | 63.37 | 63.60 | 49,351,096 | +3.82(+6.39%) |
Feb 22, 2019 | 59.08 | 59.84 | 58.72 | 59.78 | 8,631,922 | +0.82(+1.40%) |
Feb 21, 2019 | 58.96 | 59.90 | 58.78 | 58.96 | 8,422,113 | -0.41(-0.69%) |
Feb 20, 2019 | 59.31 | 59.55 | 58.84 | 59.37 | 8,273,450 | -0.18(-0.30%) |
Feb 19, 2019 | 58.96 | 59.67 | 58.49 | 59.55 | 10,810,692 | +0.24(+0.40%) |
Feb 15, 2019 | 59.49 | 60.43 | 59.14 | 59.31 | 13,327,675 | +0.29(+0.50%) |
Feb 14, 2019 | 60.49 | 60.55 | 58.49 | 59.02 | 15,878,132 | -1.94(-3.18%) |
Feb 13, 2019 | 58.67 | 61.25 | 58.49 | 60.96 | 16,820,946 | +2.29(+3.91%) |
Feb 12, 2019 | 59.19 | 59.67 | 58.25 | 58.67 | 11,410,301 | -0.29(-0.50%) |
Feb 11, 2019 | 58.02 | 59.67 | 57.78 | 58.96 | 12,018,609 | +1.29(+2.24%) |
Feb 08, 2019 | 58.84 | 59.37 | 56.08 | 57.67 | 20,167,202 | -1.47(-2.49%) |
Feb 07, 2019 | 61.25 | 61.37 | 58.61 | 59.14 | 18,483,052 | -2.41(-3.92%) |
Feb 06, 2019 | 62.72 | 64.13 | 61.31 | 61.55 | 20,490,212 | -0.94(-1.51%) |
Feb 05, 2019 | 60.25 | 62.60 | 59.78 | 62.49 | 17,479,348 | +2.47(+4.11%) |
Feb 04, 2019 | 60.37 | 60.78 | 59.37 | 60.02 | 17,540,272 | +0.12(+0.20%) |
Feb 01, 2019 | 59.96 | 61.31 | 58.55 | 59.90 | 26,905,882 | +0.18(+0.30%) |
Jan 31, 2019 | 58.43 | 63.31 | 57.37 | 59.72 | 59,260,156 | +6.23(+11.65%) |
Jan 30, 2019 | 52.79 | 54.55 | 52.20 | 53.49 | 14,679,871 | +1.18(+2.25%) |
Jan 29, 2019 | 52.32 | 53.67 | 50.85 | 52.32 | 19,465,730 | -0.18(-0.34%) |
Jan 28, 2019 | 52.79 | 52.91 | 51.44 | 52.49 | 15,578,853 | -1.35(-2.51%) |
Jan 25, 2019 | 52.02 | 54.14 | 51.96 | 53.85 | 19,110,796 | +2.23(+4.33%) |
Jan 24, 2019 | 50.73 | 52.73 | 50.61 | 51.61 | 15,357,839 | +0.29(+0.57%) |
Jan 23, 2019 | 51.08 | 51.96 | 50.61 | 51.32 | 12,303,473 | +0.41(+0.81%) |
Jan 22, 2019 | 52.79 | 52.85 | 50.32 | 50.91 | 18,389,390 | -2.35(-4.41%) |
Jan 18, 2019 | 54.26 | 54.37 | 53.08 | 53.26 | 15,775,649 | -0.47(-0.88%) |
Jan 17, 2019 | 52.32 | 54.02 | 51.44 | 53.73 | 17,981,620 | +0.94(+1.78%) |
Jan 16, 2019 | 51.20 | 52.91 | 50.91 | 52.79 | 14,330,297 | +1.47(+2.86%) |
Jan 15, 2019 | 52.38 | 52.49 | 51.14 | 51.32 | 15,985,133 | -1.00(-1.91%) |
Jan 14, 2019 | 51.79 | 52.91 | 51.49 | 52.32 | 13,877,525 | -0.24(-0.45%) |
Jan 11, 2019 | 52.14 | 52.61 | 51.26 | 52.55 | 13,723,145 | +0.00(+0.00%) |
Jan 10, 2019 | 49.97 | 52.61 | 49.85 | 52.55 | 19,092,900 | +2.59(+5.18%) |
Jan 09, 2019 | 50.08 | 51.49 | 48.08 | 49.97 | 19,773,316 | -0.35(-0.70%) |
Jan 08, 2019 | 52.38 | 53.14 | 50.08 | 50.32 | 24,992,908 | -1.06(-2.06%) |
Jan 07, 2019 | 50.26 | 51.67 | 48.73 | 51.38 | 30,544,026 | +3.00(+6.20%) |
Jan 04, 2019 | 48.14 | 48.55 | 46.91 | 48.38 | 20,428,194 | +1.00(+2.11%) |
Jan 03, 2019 | 47.14 | 48.20 | 45.73 | 47.38 | 20,897,662 | +0.06(+0.12%) |