Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 60.61 | 60.75 | 59.33 | 60.60 | 2,688,000 | +0.22(+0.36%) |
Mar 28, 2019 | 59.85 | 60.96 | 58.77 | 60.38 | 3,349,704 | +1.44(+2.44%) |
Mar 27, 2019 | 58.05 | 59.01 | 57.73 | 58.94 | 2,794,368 | +0.71(+1.22%) |
Mar 26, 2019 | 58.74 | 58.96 | 57.94 | 58.23 | 1,641,490 | -0.04(-0.07%) |
Mar 25, 2019 | 56.71 | 58.72 | 56.35 | 58.27 | 3,417,821 | +1.36(+2.39%) |
Mar 22, 2019 | 57.58 | 59.71 | 56.31 | 56.91 | 3,025,600 | -2.91(-4.86%) |
Mar 21, 2019 | 59.49 | 60.10 | 59.45 | 59.82 | 2,205,525 | +0.33(+0.55%) |
Mar 20, 2019 | 60.48 | 60.77 | 59.10 | 59.49 | 1,598,390 | -1.06(-1.75%) |
Mar 19, 2019 | 59.98 | 61.05 | 59.51 | 60.55 | 2,057,183 | +0.70(+1.17%) |
Mar 18, 2019 | 58.86 | 60.11 | 58.86 | 59.85 | 2,604,645 | +0.87(+1.48%) |
Mar 15, 2019 | 59.31 | 59.56 | 58.38 | 58.98 | 3,472,400 | -0.37(-0.62%) |
Mar 14, 2019 | 59.68 | 59.80 | 59.01 | 59.35 | 2,303,620 | -0.35(-0.59%) |
Mar 13, 2019 | 60.40 | 60.54 | 59.66 | 59.70 | 2,755,429 | -0.40(-0.67%) |
Mar 12, 2019 | 59.67 | 60.18 | 58.92 | 60.10 | 3,395,272 | +0.25(+0.42%) |
Mar 11, 2019 | 60.25 | 60.70 | 59.69 | 59.85 | 3,265,401 | -0.23(-0.38%) |
Mar 08, 2019 | 61.65 | 61.73 | 59.22 | 60.08 | 3,311,600 | -2.04(-3.28%) |
Mar 07, 2019 | 62.79 | 62.87 | 61.81 | 62.12 | 2,834,102 | -1.03(-1.63%) |
Mar 06, 2019 | 63.05 | 63.83 | 62.69 | 63.15 | 2,421,463 | +0.37(+0.59%) |
Mar 05, 2019 | 63.70 | 63.87 | 62.72 | 62.78 | 3,142,197 | -0.57(-0.90%) |
Mar 04, 2019 | 64.00 | 64.33 | 62.89 | 63.35 | 5,137,460 | +0.28(+0.44%) |
Mar 01, 2019 | 67.85 | 68.00 | 62.03 | 63.07 | 12,638,300 | +3.55(+5.96%) |
Feb 28, 2019 | 59.12 | 59.90 | 58.41 | 59.52 | 3,263,510 | +0.15(+0.25%) |
Feb 27, 2019 | 58.88 | 59.62 | 58.53 | 59.37 | 3,991,372 | +0.48(+0.82%) |
Feb 26, 2019 | 58.72 | 59.75 | 58.61 | 58.89 | 2,214,476 | -0.91(-1.52%) |
Feb 25, 2019 | 60.33 | 60.61 | 59.30 | 59.80 | 2,773,136 | +0.16(+0.27%) |
Feb 22, 2019 | 60.15 | 60.27 | 58.71 | 59.64 | 2,434,400 | -0.37(-0.62%) |
Feb 21, 2019 | 61.10 | 61.36 | 59.64 | 60.01 | 2,445,441 | -0.04(-0.07%) |
Feb 20, 2019 | 59.87 | 60.32 | 59.47 | 60.05 | 1,857,675 | +0.22(+0.37%) |
Feb 19, 2019 | 59.27 | 60.03 | 58.74 | 59.83 | 1,482,753 | +0.54(+0.91%) |
Feb 15, 2019 | 59.28 | 59.87 | 58.86 | 59.29 | 1,675,700 | +0.35(+0.59%) |
Feb 14, 2019 | 57.94 | 59.26 | 57.63 | 58.94 | 1,904,443 | +0.79(+1.36%) |
Feb 13, 2019 | 58.44 | 58.78 | 57.53 | 58.15 | 2,316,512 | +0.22(+0.38%) |
Feb 12, 2019 | 57.25 | 58.21 | 56.76 | 57.93 | 1,869,520 | +0.99(+1.74%) |
Feb 11, 2019 | 56.68 | 57.31 | 56.03 | 56.94 | 2,189,865 | +0.45(+0.80%) |
Feb 08, 2019 | 56.32 | 57.07 | 56.26 | 56.49 | 1,445,000 | -0.08(-0.14%) |
Feb 07, 2019 | 56.30 | 57.01 | 55.73 | 56.57 | 1,448,521 | -0.10(-0.18%) |
Feb 06, 2019 | 56.67 | 57.07 | 55.98 | 56.67 | 1,085,296 | +0.00(+0.00%) |
Feb 05, 2019 | 56.59 | 57.00 | 56.23 | 56.67 | 1,498,564 | +0.82(+1.47%) |
Feb 04, 2019 | 54.90 | 55.97 | 54.68 | 55.85 | 1,547,846 | +0.79(+1.43%) |
Feb 01, 2019 | 55.91 | 56.34 | 54.48 | 55.06 | 2,597,500 | -0.83(-1.49%) |
Jan 31, 2019 | 56.50 | 56.81 | 55.77 | 55.89 | 1,989,113 | -0.79(-1.39%) |
Jan 30, 2019 | 56.60 | 57.05 | 55.95 | 56.68 | 2,692,212 | +0.13(+0.23%) |
Jan 29, 2019 | 56.70 | 56.72 | 55.82 | 56.55 | 1,444,456 | -0.17(-0.30%) |
Jan 28, 2019 | 56.45 | 56.83 | 55.84 | 56.72 | 1,545,901 | -0.03(-0.05%) |
Jan 25, 2019 | 57.25 | 57.39 | 56.13 | 56.75 | 1,874,400 | +0.14(+0.25%) |
Jan 24, 2019 | 56.90 | 57.16 | 56.39 | 56.61 | 1,729,267 | -0.08(-0.14%) |
Jan 23, 2019 | 57.42 | 57.44 | 55.92 | 56.69 | 1,934,455 | -0.36(-0.63%) |
Jan 22, 2019 | 58.14 | 58.14 | 56.57 | 57.05 | 2,434,027 | -1.32(-2.26%) |
Jan 18, 2019 | 57.89 | 58.67 | 57.23 | 58.37 | 2,852,500 | +0.78(+1.35%) |
Jan 17, 2019 | 55.66 | 57.94 | 55.30 | 57.59 | 3,884,993 | +1.18(+2.09%) |
Jan 16, 2019 | 56.86 | 56.95 | 55.91 | 56.41 | 2,799,231 | -0.61(-1.07%) |
Jan 15, 2019 | 57.10 | 57.78 | 56.51 | 57.02 | 2,799,626 | +0.21(+0.37%) |
Jan 14, 2019 | 56.46 | 57.37 | 56.31 | 56.81 | 2,452,289 | +0.31(+0.55%) |
Jan 11, 2019 | 55.75 | 57.39 | 55.75 | 56.50 | 2,179,200 | +0.78(+1.40%) |
Jan 10, 2019 | 54.79 | 56.22 | 54.00 | 55.72 | 2,265,321 | -0.60(-1.07%) |
Jan 09, 2019 | 57.38 | 58.02 | 56.16 | 56.32 | 4,120,863 | -0.46(-0.81%) |
Jan 08, 2019 | 57.22 | 57.75 | 56.30 | 56.78 | 2,608,437 | +0.38(+0.67%) |
Jan 07, 2019 | 55.06 | 57.25 | 55.05 | 56.40 | 3,360,195 | +1.52(+2.77%) |
Jan 04, 2019 | 54.17 | 55.29 | 54.05 | 54.88 | 2,223,500 | +1.46(+2.73%) |
Jan 03, 2019 | 52.67 | 53.80 | 51.87 | 53.42 | 3,577,168 | +0.66(+1.25%) |