Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.54 | 69.72 | 68.73 | 68.99 | 1,136,996 | -0.66(-0.95%) |
Feb 27, 2019 | 69.52 | 69.89 | 68.87 | 69.65 | 959,521 | +0.27(+0.39%) |
Feb 26, 2019 | 69.18 | 69.70 | 69.01 | 69.38 | 1,659,810 | +0.12(+0.17%) |
Feb 25, 2019 | 68.91 | 69.57 | 68.84 | 69.26 | 976,845 | +0.37(+0.54%) |
Feb 22, 2019 | 69.22 | 69.30 | 68.64 | 68.89 | 1,183,315 | -0.22(-0.31%) |
Feb 21, 2019 | 68.94 | 69.29 | 68.59 | 69.10 | 906,088 | +0.02(+0.02%) |
Feb 20, 2019 | 68.46 | 69.17 | 68.44 | 69.09 | 1,272,465 | +1.00(+1.46%) |
Feb 19, 2019 | 67.31 | 68.32 | 66.93 | 68.09 | 898,036 | +0.53(+0.78%) |
Feb 15, 2019 | 66.73 | 67.73 | 66.45 | 67.56 | 1,657,090 | +1.09(+1.64%) |
Feb 14, 2019 | 65.42 | 66.79 | 65.11 | 66.47 | 1,178,331 | +0.92(+1.40%) |
Feb 13, 2019 | 65.80 | 66.30 | 65.53 | 65.55 | 977,477 | +0.01(+0.01%) |
Feb 12, 2019 | 65.90 | 66.04 | 65.09 | 65.54 | 1,073,178 | +0.17(+0.26%) |
Feb 11, 2019 | 66.56 | 67.00 | 65.03 | 65.38 | 1,302,644 | -1.04(-1.57%) |
Feb 08, 2019 | 66.37 | 66.69 | 66.07 | 66.42 | 2,294,557 | -0.03(-0.05%) |
Feb 07, 2019 | 65.83 | 66.60 | 65.75 | 66.45 | 1,148,788 | +0.14(+0.21%) |
Feb 06, 2019 | 67.17 | 67.17 | 66.18 | 66.32 | 1,067,466 | -0.91(-1.35%) |
Feb 05, 2019 | 66.98 | 67.29 | 66.71 | 67.22 | 1,214,573 | +0.61(+0.92%) |
Feb 04, 2019 | 66.90 | 67.13 | 66.40 | 66.61 | 1,094,277 | -0.31(-0.46%) |
Feb 01, 2019 | 67.32 | 67.55 | 66.77 | 66.92 | 736,927 | -0.18(-0.26%) |
Jan 31, 2019 | 66.97 | 67.33 | 66.82 | 67.09 | 1,501,189 | +0.14(+0.20%) |
Jan 30, 2019 | 66.69 | 67.58 | 66.28 | 66.96 | 1,455,879 | -0.26(-0.38%) |
Jan 29, 2019 | 67.42 | 67.71 | 66.95 | 67.22 | 928,645 | -0.05(-0.07%) |
Jan 28, 2019 | 66.46 | 67.42 | 66.11 | 67.26 | 1,901,634 | +0.23(+0.35%) |
Jan 25, 2019 | 66.66 | 67.30 | 66.35 | 67.03 | 971,947 | +1.11(+1.68%) |
Jan 24, 2019 | 65.80 | 66.40 | 65.68 | 65.92 | 1,112,318 | +0.52(+0.80%) |
Jan 23, 2019 | 65.36 | 65.63 | 65.01 | 65.40 | 1,897,994 | +0.31(+0.47%) |
Jan 22, 2019 | 66.31 | 66.31 | 64.71 | 65.09 | 1,780,036 | -1.08(-1.64%) |
Jan 18, 2019 | 66.64 | 66.75 | 66.04 | 66.18 | 1,904,060 | +0.23(+0.35%) |
Jan 17, 2019 | 65.48 | 66.08 | 65.10 | 65.95 | 980,441 | +0.15(+0.23%) |
Jan 16, 2019 | 65.65 | 66.05 | 65.38 | 65.79 | 1,071,873 | +0.50(+0.76%) |
Jan 15, 2019 | 66.15 | 66.33 | 65.22 | 65.30 | 1,056,039 | -0.18(-0.28%) |
Jan 14, 2019 | 63.78 | 65.70 | 63.78 | 65.48 | 1,233,594 | +1.31(+2.04%) |
Jan 11, 2019 | 64.07 | 64.31 | 63.91 | 64.17 | 1,021,864 | -0.34(-0.52%) |
Jan 10, 2019 | 63.42 | 64.81 | 62.98 | 64.51 | 1,257,324 | +0.67(+1.06%) |
Jan 09, 2019 | 62.83 | 63.89 | 62.60 | 63.83 | 936,270 | +1.29(+2.07%) |
Jan 08, 2019 | 63.07 | 63.70 | 62.18 | 62.54 | 1,344,005 | +0.34(+0.54%) |
Jan 07, 2019 | 60.60 | 62.35 | 60.39 | 62.20 | 1,637,119 | +1.76(+2.91%) |
Jan 04, 2019 | 59.75 | 60.63 | 59.62 | 60.44 | 954,021 | +1.66(+2.83%) |
Jan 03, 2019 | 59.63 | 59.68 | 58.60 | 58.78 | 962,306 | -0.63(-1.05%) |
Jan 02, 2019 | 58.56 | 59.58 | 58.06 | 59.41 | 1,033,844 | -0.13(-0.22%) |
Dec 31, 2018 | 59.42 | 59.87 | 59.06 | 59.54 | 758,337 | +0.43(+0.72%) |
Dec 28, 2018 | 59.39 | 59.77 | 58.84 | 59.11 | 926,387 | +0.11(+0.19%) |
Dec 27, 2018 | 58.23 | 59.00 | 57.51 | 59.00 | 1,053,828 | -0.02(-0.03%) |
Dec 26, 2018 | 57.10 | 59.05 | 56.52 | 59.01 | 791,607 | +2.03(+3.57%) |
Dec 24, 2018 | 57.60 | 57.98 | 56.96 | 56.98 | 627,010 | -0.97(-1.68%) |
Dec 21, 2018 | 59.31 | 59.58 | 57.86 | 57.95 | 1,468,003 | -1.36(-2.29%) |
Dec 20, 2018 | 59.94 | 60.52 | 58.39 | 59.31 | 1,809,979 | -0.74(-1.23%) |
Dec 19, 2018 | 60.99 | 61.77 | 60.00 | 60.05 | 1,452,555 | -0.47(-0.77%) |
Dec 18, 2018 | 60.60 | 61.35 | 60.43 | 60.52 | 1,457,924 | +0.01(+0.01%) |
Dec 17, 2018 | 62.09 | 62.09 | 60.20 | 60.51 | 1,720,302 | -1.64(-2.64%) |
Dec 14, 2018 | 62.66 | 63.06 | 61.86 | 62.15 | 1,388,335 | -1.14(-1.80%) |
Dec 13, 2018 | 63.53 | 64.13 | 62.91 | 63.29 | 970,144 | -0.14(-0.23%) |
Dec 12, 2018 | 63.62 | 64.36 | 63.06 | 63.43 | 1,340,581 | +0.75(+1.19%) |
Dec 11, 2018 | 63.98 | 64.20 | 62.35 | 62.68 | 1,770,245 | -0.38(-0.60%) |
Dec 10, 2018 | 62.87 | 63.45 | 62.10 | 63.06 | 1,527,407 | -0.30(-0.47%) |
Dec 07, 2018 | 65.37 | 65.83 | 63.30 | 63.36 | 1,512,194 | -1.72(-2.64%) |
Dec 06, 2018 | 64.79 | 65.17 | 63.76 | 65.08 | 1,612,569 | -0.20(-0.31%) |
Dec 04, 2018 | 67.72 | 67.78 | 65.19 | 65.28 | 1,998,285 | -2.63(-3.88%) |