Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.11 | 70.08 | 69.11 | 69.66 | 1,452,650 | +0.38(+0.55%) |
Feb 27, 2019 | 69.40 | 69.82 | 68.89 | 69.28 | 817,847 | -0.32(-0.46%) |
Feb 26, 2019 | 69.43 | 69.93 | 69.23 | 69.60 | 1,026,762 | +0.06(+0.09%) |
Feb 25, 2019 | 70.37 | 70.71 | 69.43 | 69.54 | 798,049 | -0.32(-0.46%) |
Feb 22, 2019 | 68.74 | 69.89 | 68.60 | 69.86 | 1,016,200 | +1.04(+1.51%) |
Feb 21, 2019 | 69.73 | 70.04 | 68.66 | 68.82 | 1,285,332 | -1.01(-1.45%) |
Feb 20, 2019 | 70.80 | 70.80 | 69.30 | 69.83 | 1,057,099 | -0.64(-0.91%) |
Feb 19, 2019 | 69.73 | 70.77 | 69.30 | 70.47 | 1,456,725 | +0.38(+0.54%) |
Feb 15, 2019 | 71.24 | 71.38 | 69.97 | 70.09 | 1,399,400 | -0.69(-0.97%) |
Feb 14, 2019 | 70.16 | 70.94 | 69.78 | 70.78 | 1,407,656 | +0.41(+0.58%) |
Feb 13, 2019 | 70.35 | 71.20 | 68.33 | 70.37 | 4,038,213 | +1.04(+1.50%) |
Feb 12, 2019 | 68.81 | 69.87 | 68.27 | 69.33 | 2,755,898 | +0.82(+1.20%) |
Feb 11, 2019 | 67.25 | 68.54 | 67.25 | 68.51 | 1,857,576 | +1.42(+2.12%) |
Feb 08, 2019 | 66.13 | 67.10 | 66.06 | 67.09 | 962,800 | +0.50(+0.75%) |
Feb 07, 2019 | 67.11 | 67.15 | 65.89 | 66.59 | 1,047,580 | -0.92(-1.36%) |
Feb 06, 2019 | 68.09 | 68.50 | 67.48 | 67.51 | 1,379,172 | -0.66(-0.97%) |
Feb 05, 2019 | 67.31 | 68.30 | 67.28 | 68.17 | 1,474,270 | +1.13(+1.69%) |
Feb 04, 2019 | 65.59 | 67.08 | 65.59 | 67.04 | 1,144,396 | +1.52(+2.32%) |
Feb 01, 2019 | 65.00 | 65.54 | 64.50 | 65.52 | 1,426,900 | +0.42(+0.65%) |
Jan 31, 2019 | 64.85 | 65.50 | 64.41 | 65.10 | 1,626,131 | +0.41(+0.63%) |
Jan 30, 2019 | 64.33 | 64.81 | 63.78 | 64.69 | 859,204 | +0.52(+0.81%) |
Jan 29, 2019 | 65.00 | 65.23 | 64.07 | 64.17 | 849,038 | -0.83(-1.28%) |
Jan 28, 2019 | 64.87 | 65.02 | 64.28 | 65.00 | 1,232,232 | -0.44(-0.67%) |
Jan 25, 2019 | 65.00 | 65.81 | 64.96 | 65.44 | 1,172,900 | +0.87(+1.35%) |
Jan 24, 2019 | 64.40 | 64.91 | 64.00 | 64.57 | 946,283 | +0.22(+0.34%) |
Jan 23, 2019 | 64.57 | 64.89 | 63.75 | 64.35 | 966,064 | -0.16(-0.25%) |
Jan 22, 2019 | 65.38 | 65.50 | 64.08 | 64.51 | 1,168,290 | -1.28(-1.95%) |
Jan 18, 2019 | 65.36 | 65.95 | 64.91 | 65.79 | 1,264,400 | +0.96(+1.48%) |
Jan 17, 2019 | 63.68 | 65.19 | 63.47 | 64.83 | 1,941,568 | +1.01(+1.58%) |
Jan 16, 2019 | 63.34 | 63.99 | 63.34 | 63.82 | 1,199,685 | +0.38(+0.60%) |
Jan 15, 2019 | 64.26 | 64.45 | 63.33 | 63.44 | 1,799,070 | +0.75(+1.20%) |
Jan 14, 2019 | 62.45 | 63.09 | 62.16 | 62.69 | 801,773 | -0.41(-0.65%) |
Jan 11, 2019 | 62.94 | 63.50 | 62.86 | 63.10 | 895,200 | -0.03(-0.05%) |
Jan 10, 2019 | 62.71 | 63.19 | 62.32 | 63.13 | 1,200,143 | -0.13(-0.21%) |
Jan 09, 2019 | 63.78 | 63.98 | 62.31 | 63.26 | 1,394,571 | +0.81(+1.30%) |
Jan 08, 2019 | 61.74 | 62.49 | 61.06 | 62.45 | 1,424,581 | +1.21(+1.98%) |
Jan 07, 2019 | 59.53 | 61.57 | 59.36 | 61.24 | 2,168,313 | +1.86(+3.13%) |
Jan 04, 2019 | 58.44 | 60.10 | 58.18 | 59.38 | 2,563,400 | +1.68(+2.91%) |
Jan 03, 2019 | 58.25 | 58.83 | 57.18 | 57.70 | 1,761,901 | -1.31(-2.22%) |
Jan 02, 2019 | 58.87 | 59.50 | 57.53 | 59.01 | 2,290,557 | -2.07(-3.39%) |
Dec 31, 2018 | 61.31 | 61.58 | 60.35 | 61.08 | 1,387,100 | +0.03(+0.05%) |
Dec 28, 2018 | 62.24 | 62.58 | 60.82 | 61.05 | 1,247,200 | -0.60(-0.97%) |
Dec 27, 2018 | 60.21 | 61.69 | 59.50 | 61.65 | 1,216,146 | +0.67(+1.10%) |
Dec 26, 2018 | 58.94 | 60.99 | 58.49 | 60.98 | 1,346,562 | +2.65(+4.54%) |
Dec 24, 2018 | 59.49 | 60.01 | 58.33 | 58.33 | 961,200 | -1.47(-2.46%) |
Dec 21, 2018 | 62.44 | 63.25 | 59.46 | 59.80 | 3,667,400 | -2.50(-4.01%) |
Dec 20, 2018 | 62.64 | 63.28 | 61.36 | 62.30 | 2,027,479 | -0.72(-1.14%) |
Dec 19, 2018 | 64.73 | 65.60 | 62.29 | 63.02 | 2,092,556 | -1.33(-2.07%) |
Dec 18, 2018 | 64.62 | 65.16 | 63.70 | 64.35 | 1,556,547 | +0.14(+0.22%) |
Dec 17, 2018 | 65.01 | 65.63 | 63.25 | 64.21 | 2,354,178 | -0.89(-1.37%) |
Dec 14, 2018 | 66.51 | 67.44 | 65.05 | 65.10 | 1,522,700 | -2.15(-3.20%) |
Dec 13, 2018 | 68.17 | 68.28 | 66.49 | 67.25 | 1,566,354 | -0.78(-1.15%) |
Dec 12, 2018 | 68.23 | 68.90 | 67.83 | 68.03 | 1,660,657 | +0.61(+0.90%) |
Dec 11, 2018 | 68.08 | 68.74 | 66.72 | 67.42 | 1,264,189 | +0.14(+0.21%) |
Dec 10, 2018 | 66.55 | 67.53 | 66.07 | 67.28 | 1,380,342 | +0.63(+0.95%) |
Dec 07, 2018 | 68.94 | 69.18 | 66.16 | 66.65 | 2,093,600 | -2.37(-3.43%) |
Dec 06, 2018 | 67.81 | 69.68 | 67.01 | 69.02 | 2,167,768 | +0.31(+0.45%) |
Dec 04, 2018 | 69.91 | 70.31 | 68.14 | 68.71 | 1,939,300 | -1.53(-2.18%) |