Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.15 | 69.30 | 68.69 | 68.84 | 1,757,660 | -0.29(-0.42%) |
Feb 27, 2019 | 68.69 | 69.21 | 68.33 | 69.13 | 1,810,606 | +0.32(+0.46%) |
Feb 26, 2019 | 68.54 | 69.04 | 68.50 | 68.81 | 1,813,858 | +0.28(+0.41%) |
Feb 25, 2019 | 68.55 | 69.09 | 68.18 | 68.53 | 2,599,796 | +0.37(+0.54%) |
Feb 22, 2019 | 67.95 | 68.54 | 67.93 | 68.16 | 2,205,220 | +0.55(+0.82%) |
Feb 21, 2019 | 67.99 | 68.13 | 67.42 | 67.61 | 2,699,358 | -0.45(-0.66%) |
Feb 20, 2019 | 68.20 | 68.33 | 67.79 | 68.06 | 1,734,255 | -0.28(-0.42%) |
Feb 19, 2019 | 68.02 | 68.57 | 67.79 | 68.34 | 2,303,178 | -0.13(-0.20%) |
Feb 15, 2019 | 68.28 | 68.78 | 68.15 | 68.47 | 2,368,175 | +0.73(+1.08%) |
Feb 14, 2019 | 67.53 | 67.97 | 66.95 | 67.74 | 1,444,613 | -0.40(-0.59%) |
Feb 13, 2019 | 68.55 | 68.68 | 67.79 | 68.14 | 1,247,360 | -0.13(-0.18%) |
Feb 12, 2019 | 67.65 | 68.35 | 67.44 | 68.27 | 2,408,627 | +0.91(+1.35%) |
Feb 11, 2019 | 67.68 | 67.80 | 67.17 | 67.36 | 1,705,223 | -0.23(-0.34%) |
Feb 08, 2019 | 67.57 | 67.99 | 67.35 | 67.59 | 4,679,748 | -0.20(-0.30%) |
Feb 07, 2019 | 67.42 | 67.87 | 66.97 | 67.80 | 2,464,142 | -0.34(-0.50%) |
Feb 06, 2019 | 67.76 | 68.19 | 66.98 | 68.13 | 1,868,810 | +0.58(+0.85%) |
Feb 05, 2019 | 67.54 | 68.02 | 67.25 | 67.56 | 3,116,672 | +0.54(+0.80%) |
Feb 04, 2019 | 66.19 | 67.02 | 65.83 | 67.02 | 2,669,664 | +0.65(+0.99%) |
Feb 01, 2019 | 66.34 | 66.42 | 65.47 | 66.37 | 2,406,502 | +0.05(+0.07%) |
Jan 31, 2019 | 66.67 | 66.98 | 65.77 | 66.32 | 4,160,987 | -0.35(-0.52%) |
Jan 30, 2019 | 66.39 | 66.90 | 65.81 | 66.67 | 2,743,516 | +0.42(+0.63%) |
Jan 29, 2019 | 66.05 | 66.65 | 65.64 | 66.25 | 3,774,012 | +0.30(+0.45%) |
Jan 28, 2019 | 65.38 | 66.03 | 64.98 | 65.95 | 3,799,082 | +0.16(+0.24%) |
Jan 25, 2019 | 66.31 | 66.86 | 65.64 | 65.79 | 2,745,738 | +0.13(+0.19%) |
Jan 24, 2019 | 65.24 | 65.72 | 64.69 | 65.67 | 3,960,554 | +0.35(+0.54%) |
Jan 23, 2019 | 64.71 | 65.49 | 64.32 | 65.31 | 4,635,762 | +0.88(+1.37%) |
Jan 22, 2019 | 64.77 | 65.63 | 63.92 | 64.43 | 6,246,775 | -0.45(-0.69%) |
Jan 18, 2019 | 64.79 | 66.49 | 63.04 | 64.88 | 7,972,350 | +7.15(+12.39%) |
Jan 17, 2019 | 56.47 | 57.74 | 56.40 | 57.73 | 4,637,066 | +1.06(+1.86%) |
Jan 16, 2019 | 56.48 | 56.94 | 56.24 | 56.67 | 2,503,019 | -0.11(-0.19%) |
Jan 15, 2019 | 56.53 | 57.23 | 56.27 | 56.78 | 2,296,705 | +0.34(+0.60%) |
Jan 14, 2019 | 55.77 | 56.78 | 55.37 | 56.44 | 4,306,109 | +0.13(+0.24%) |
Jan 11, 2019 | 57.43 | 57.60 | 56.02 | 56.31 | 3,625,618 | -1.72(-2.96%) |
Jan 10, 2019 | 57.83 | 58.21 | 57.09 | 58.02 | 2,066,455 | -0.89(-1.51%) |
Jan 09, 2019 | 58.99 | 59.62 | 58.63 | 58.91 | 2,393,761 | +0.13(+0.21%) |
Jan 08, 2019 | 58.24 | 58.79 | 57.57 | 58.79 | 2,978,669 | +1.28(+2.23%) |
Jan 07, 2019 | 56.57 | 57.96 | 56.41 | 57.50 | 2,299,333 | +1.06(+1.88%) |
Jan 04, 2019 | 55.17 | 56.74 | 55.15 | 56.44 | 2,563,492 | +1.88(+3.44%) |
Jan 03, 2019 | 55.91 | 55.91 | 54.42 | 54.57 | 2,390,339 | -1.65(-2.94%) |
Jan 02, 2019 | 55.12 | 56.51 | 54.81 | 56.22 | 2,387,478 | +0.01(+0.01%) |
Dec 31, 2018 | 55.83 | 56.43 | 55.60 | 56.21 | 1,939,721 | +0.61(+1.09%) |
Dec 28, 2018 | 55.80 | 56.51 | 55.04 | 55.61 | 2,333,528 | +0.12(+0.21%) |
Dec 27, 2018 | 54.53 | 55.50 | 53.45 | 55.49 | 3,225,862 | +0.53(+0.96%) |
Dec 26, 2018 | 53.20 | 54.96 | 52.93 | 54.96 | 4,265,641 | +1.91(+3.61%) |
Dec 24, 2018 | 54.87 | 54.97 | 53.04 | 53.04 | 1,936,040 | -2.01(-3.65%) |
Dec 21, 2018 | 55.25 | 56.72 | 54.54 | 55.05 | 5,414,060 | -0.14(-0.26%) |
Dec 20, 2018 | 56.35 | 57.27 | 54.53 | 55.20 | 4,081,806 | -1.41(-2.49%) |
Dec 19, 2018 | 58.14 | 58.69 | 56.24 | 56.61 | 3,249,304 | -1.53(-2.63%) |
Dec 18, 2018 | 58.21 | 59.19 | 57.65 | 58.13 | 3,250,917 | +0.58(+1.00%) |
Dec 17, 2018 | 58.57 | 58.81 | 57.20 | 57.56 | 3,221,034 | -1.65(-2.79%) |
Dec 14, 2018 | 59.51 | 60.75 | 58.99 | 59.21 | 2,155,598 | -0.84(-1.40%) |
Dec 13, 2018 | 60.62 | 60.88 | 59.77 | 60.06 | 2,562,980 | -0.34(-0.56%) |
Dec 12, 2018 | 60.62 | 61.32 | 60.33 | 60.40 | 2,588,066 | +0.39(+0.66%) |
Dec 11, 2018 | 60.72 | 61.51 | 59.63 | 60.00 | 2,117,472 | -0.14(-0.24%) |
Dec 10, 2018 | 59.63 | 60.59 | 59.02 | 60.14 | 5,002,051 | +0.26(+0.43%) |
Dec 07, 2018 | 62.51 | 62.67 | 59.36 | 59.88 | 5,858,252 | -2.71(-4.33%) |
Dec 06, 2018 | 61.94 | 62.64 | 60.56 | 62.59 | 3,051,600 | -0.31(-0.49%) |
Dec 04, 2018 | 64.97 | 65.40 | 62.74 | 62.90 | 3,003,109 | -2.11(-3.24%) |