Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.39 | 68.24 | 67.27 | 68.01 | 2,764,335 | +0.65(+0.97%) |
Feb 27, 2019 | 67.03 | 67.56 | 66.80 | 67.36 | 1,621,616 | +0.25(+0.37%) |
Feb 26, 2019 | 67.51 | 67.54 | 66.87 | 67.11 | 1,694,258 | -0.21(-0.32%) |
Feb 25, 2019 | 67.64 | 67.82 | 66.93 | 67.32 | 2,594,645 | -0.40(-0.58%) |
Feb 22, 2019 | 66.56 | 67.79 | 66.33 | 67.72 | 4,261,065 | +1.73(+2.62%) |
Feb 21, 2019 | 64.88 | 66.06 | 64.82 | 65.99 | 1,867,471 | +0.82(+1.25%) |
Feb 20, 2019 | 65.01 | 65.36 | 64.49 | 65.17 | 2,195,596 | +0.12(+0.18%) |
Feb 19, 2019 | 64.68 | 65.25 | 64.60 | 65.06 | 2,738,548 | +0.30(+0.46%) |
Feb 15, 2019 | 64.66 | 64.96 | 64.54 | 64.76 | 2,053,245 | +0.39(+0.60%) |
Feb 14, 2019 | 64.33 | 64.68 | 63.98 | 64.37 | 2,472,688 | +0.17(+0.27%) |
Feb 13, 2019 | 64.20 | 64.42 | 63.69 | 64.20 | 3,235,143 | -0.61(-0.94%) |
Feb 12, 2019 | 64.68 | 65.06 | 64.12 | 64.81 | 2,223,550 | +0.28(+0.43%) |
Feb 11, 2019 | 64.45 | 64.85 | 64.22 | 64.53 | 2,016,075 | +0.03(+0.05%) |
Feb 08, 2019 | 63.78 | 64.51 | 63.60 | 64.49 | 2,148,054 | +0.67(+1.05%) |
Feb 07, 2019 | 63.36 | 63.84 | 62.75 | 63.82 | 2,269,399 | +0.69(+1.10%) |
Feb 06, 2019 | 63.29 | 63.60 | 62.98 | 63.13 | 1,824,377 | -0.27(-0.43%) |
Feb 05, 2019 | 63.33 | 63.73 | 62.93 | 63.40 | 2,156,868 | +0.02(+0.03%) |
Feb 04, 2019 | 62.39 | 63.39 | 62.12 | 63.38 | 2,784,980 | +0.73(+1.16%) |
Feb 01, 2019 | 63.30 | 63.39 | 62.02 | 62.66 | 2,455,723 | -0.79(-1.25%) |
Jan 31, 2019 | 62.12 | 63.64 | 61.79 | 63.45 | 4,017,315 | +1.19(+1.92%) |
Jan 30, 2019 | 61.78 | 62.42 | 61.68 | 62.26 | 2,100,455 | +0.25(+0.40%) |
Jan 29, 2019 | 61.90 | 62.33 | 61.77 | 62.01 | 1,678,626 | +0.25(+0.40%) |
Jan 28, 2019 | 62.19 | 62.57 | 61.49 | 61.77 | 2,653,851 | -0.29(-0.47%) |
Jan 25, 2019 | 63.28 | 63.73 | 61.98 | 62.06 | 3,460,238 | -1.40(-2.20%) |
Jan 24, 2019 | 62.98 | 63.49 | 62.39 | 63.46 | 3,087,213 | +0.56(+0.88%) |
Jan 23, 2019 | 62.69 | 63.21 | 62.52 | 62.90 | 2,959,026 | +0.20(+0.31%) |
Jan 22, 2019 | 62.62 | 63.21 | 62.14 | 62.71 | 3,386,082 | +0.19(+0.30%) |
Jan 18, 2019 | 62.65 | 62.97 | 62.28 | 62.52 | 3,695,212 | -0.42(-0.68%) |
Jan 17, 2019 | 62.39 | 63.00 | 62.25 | 62.94 | 2,234,818 | +0.53(+0.85%) |
Jan 16, 2019 | 61.82 | 62.46 | 61.49 | 62.41 | 2,726,374 | +0.48(+0.78%) |
Jan 15, 2019 | 60.59 | 61.98 | 60.59 | 61.93 | 2,293,170 | +1.09(+1.80%) |
Jan 14, 2019 | 61.73 | 61.73 | 59.89 | 60.83 | 4,574,185 | -1.21(-1.95%) |
Jan 11, 2019 | 62.45 | 62.52 | 61.74 | 62.04 | 1,686,918 | -0.51(-0.81%) |
Jan 10, 2019 | 61.59 | 62.66 | 61.49 | 62.55 | 2,266,349 | +1.02(+1.66%) |
Jan 09, 2019 | 61.86 | 62.18 | 61.30 | 61.53 | 2,035,062 | -0.49(-0.79%) |
Jan 08, 2019 | 61.68 | 62.12 | 61.16 | 62.02 | 3,569,197 | +0.38(+0.61%) |
Jan 07, 2019 | 62.18 | 62.45 | 61.56 | 61.64 | 2,801,304 | -0.91(-1.45%) |
Jan 04, 2019 | 61.30 | 62.57 | 61.19 | 62.55 | 2,674,176 | +1.00(+1.62%) |
Jan 03, 2019 | 61.40 | 62.04 | 61.15 | 61.55 | 2,146,034 | +0.16(+0.25%) |
Jan 02, 2019 | 62.36 | 62.40 | 61.11 | 61.40 | 2,060,804 | -1.08(-1.73%) |
Dec 31, 2018 | 62.49 | 62.81 | 61.84 | 62.48 | 2,043,907 | -0.02(-0.03%) |
Dec 28, 2018 | 63.06 | 63.32 | 62.24 | 62.49 | 2,239,351 | -0.29(-0.46%) |
Dec 27, 2018 | 62.12 | 62.78 | 61.15 | 62.78 | 2,372,976 | +0.60(+0.97%) |
Dec 26, 2018 | 61.70 | 62.21 | 60.34 | 62.17 | 3,007,313 | +0.63(+1.02%) |
Dec 24, 2018 | 65.32 | 65.79 | 61.32 | 61.54 | 1,565,759 | -3.79(-5.80%) |
Dec 21, 2018 | 65.97 | 67.39 | 65.19 | 65.34 | 4,335,516 | -0.63(-0.95%) |
Dec 20, 2018 | 65.48 | 66.68 | 64.67 | 65.97 | 3,204,009 | +0.51(+0.79%) |
Dec 19, 2018 | 65.73 | 66.14 | 65.01 | 65.45 | 2,671,564 | -0.09(-0.14%) |
Dec 18, 2018 | 66.13 | 66.86 | 65.32 | 65.54 | 3,623,389 | -0.34(-0.52%) |
Dec 17, 2018 | 68.59 | 68.81 | 65.62 | 65.88 | 4,593,006 | -2.61(-3.82%) |
Dec 14, 2018 | 68.72 | 68.76 | 67.87 | 68.50 | 3,731,437 | -0.08(-0.12%) |
Dec 13, 2018 | 67.49 | 68.90 | 67.44 | 68.58 | 3,078,747 | +1.19(+1.77%) |
Dec 12, 2018 | 68.02 | 68.33 | 67.22 | 67.39 | 3,592,232 | -0.64(-0.94%) |
Dec 11, 2018 | 67.77 | 68.38 | 67.44 | 68.02 | 2,198,705 | +0.28(+0.41%) |
Dec 10, 2018 | 67.55 | 67.89 | 66.43 | 67.75 | 3,146,118 | +0.37(+0.55%) |
Dec 07, 2018 | 66.80 | 67.68 | 66.07 | 67.38 | 2,532,947 | +0.68(+1.02%) |
Dec 06, 2018 | 67.25 | 67.40 | 65.45 | 66.70 | 2,961,780 | -0.29(-0.44%) |
Dec 04, 2018 | 66.37 | 67.82 | 66.30 | 67.00 | 4,849,277 | +0.62(+0.94%) |