Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.13 | 64.13 | 63.39 | 63.71 | 6,128,915 | -0.33(-0.52%) |
Feb 27, 2019 | 63.42 | 64.45 | 63.42 | 64.05 | 5,887,952 | +0.64(+1.01%) |
Feb 26, 2019 | 63.96 | 64.22 | 62.90 | 63.41 | 6,122,658 | -0.71(-1.11%) |
Feb 25, 2019 | 63.88 | 64.55 | 63.69 | 64.12 | 8,872,215 | +0.75(+1.18%) |
Feb 22, 2019 | 63.34 | 63.71 | 62.98 | 63.37 | 3,585,489 | +0.19(+0.31%) |
Feb 21, 2019 | 63.82 | 64.00 | 62.87 | 63.18 | 4,543,278 | -0.60(-0.94%) |
Feb 20, 2019 | 64.41 | 64.58 | 63.58 | 63.78 | 5,706,081 | -0.52(-0.80%) |
Feb 19, 2019 | 63.97 | 64.65 | 63.17 | 64.29 | 7,829,278 | +0.96(+1.52%) |
Feb 15, 2019 | 63.08 | 63.80 | 62.79 | 63.33 | 4,411,946 | +0.57(+0.91%) |
Feb 14, 2019 | 62.36 | 63.46 | 61.82 | 62.75 | 5,303,574 | -0.34(-0.54%) |
Feb 13, 2019 | 61.39 | 63.26 | 60.83 | 63.09 | 8,266,399 | +1.88(+3.07%) |
Feb 12, 2019 | 61.47 | 61.88 | 61.08 | 61.22 | 5,182,181 | +0.23(+0.37%) |
Feb 11, 2019 | 61.54 | 61.55 | 60.05 | 60.99 | 7,661,456 | -0.63(-1.03%) |
Feb 08, 2019 | 62.34 | 62.75 | 61.50 | 61.62 | 4,768,969 | -0.85(-1.36%) |
Feb 07, 2019 | 62.63 | 63.07 | 62.15 | 62.48 | 4,269,057 | -0.57(-0.90%) |
Feb 06, 2019 | 63.15 | 63.24 | 62.48 | 63.04 | 3,909,920 | -0.23(-0.36%) |
Feb 05, 2019 | 63.22 | 63.51 | 62.81 | 63.27 | 4,055,840 | +0.29(+0.46%) |
Feb 04, 2019 | 61.91 | 63.08 | 61.56 | 62.98 | 4,159,872 | +1.10(+1.78%) |
Feb 01, 2019 | 63.55 | 63.55 | 61.26 | 61.88 | 6,804,712 | -1.59(-2.51%) |
Jan 31, 2019 | 62.87 | 63.53 | 62.66 | 63.47 | 7,705,664 | +0.58(+0.93%) |
Jan 30, 2019 | 62.86 | 63.16 | 62.00 | 62.88 | 4,357,802 | +0.55(+0.88%) |
Jan 29, 2019 | 62.70 | 62.76 | 61.99 | 62.34 | 3,819,416 | -0.37(-0.58%) |
Jan 28, 2019 | 62.62 | 62.79 | 61.91 | 62.70 | 4,037,955 | -0.23(-0.37%) |
Jan 25, 2019 | 61.77 | 62.98 | 61.68 | 62.94 | 6,377,297 | +1.55(+2.52%) |
Jan 24, 2019 | 61.34 | 61.64 | 60.70 | 61.39 | 4,666,379 | +0.25(+0.41%) |
Jan 23, 2019 | 61.59 | 62.12 | 60.28 | 61.14 | 5,114,388 | +0.03(+0.06%) |
Jan 22, 2019 | 61.19 | 61.76 | 60.56 | 61.10 | 6,629,630 | -0.35(-0.57%) |
Jan 18, 2019 | 60.83 | 61.62 | 60.71 | 61.45 | 5,157,507 | +1.14(+1.89%) |
Jan 17, 2019 | 58.69 | 60.56 | 58.40 | 60.31 | 4,752,850 | +1.32(+2.24%) |
Jan 16, 2019 | 59.17 | 59.67 | 58.77 | 58.99 | 5,630,554 | -0.31(-0.53%) |
Jan 15, 2019 | 59.78 | 59.78 | 58.95 | 59.30 | 4,336,412 | -0.55(-0.92%) |
Jan 14, 2019 | 60.12 | 60.73 | 59.67 | 59.85 | 5,113,259 | -0.67(-1.11%) |
Jan 11, 2019 | 59.38 | 60.89 | 59.17 | 60.52 | 5,780,802 | +1.15(+1.93%) |
Jan 10, 2019 | 59.08 | 59.41 | 57.84 | 59.37 | 15,994,071 | -1.74(-2.85%) |
Jan 09, 2019 | 60.32 | 61.71 | 59.80 | 61.11 | 6,928,263 | +0.59(+0.98%) |
Jan 08, 2019 | 61.02 | 61.28 | 59.39 | 60.52 | 7,743,684 | -0.06(-0.10%) |
Jan 07, 2019 | 58.09 | 60.75 | 58.09 | 60.58 | 8,647,042 | +2.83(+4.89%) |
Jan 04, 2019 | 57.59 | 58.15 | 56.90 | 57.76 | 5,550,646 | +0.78(+1.37%) |
Jan 03, 2019 | 57.49 | 57.93 | 56.87 | 56.97 | 5,119,534 | -0.79(-1.37%) |
Jan 02, 2019 | 56.56 | 58.12 | 56.30 | 57.76 | 5,230,092 | +0.30(+0.53%) |
Dec 31, 2018 | 56.80 | 57.54 | 56.70 | 57.46 | 4,806,005 | +0.98(+1.74%) |
Dec 28, 2018 | 56.67 | 57.28 | 56.02 | 56.48 | 4,823,028 | +0.22(+0.39%) |
Dec 27, 2018 | 55.96 | 56.42 | 54.04 | 56.26 | 6,523,310 | -0.35(-0.61%) |
Dec 26, 2018 | 54.25 | 56.71 | 53.89 | 56.61 | 7,077,128 | +3.10(+5.78%) |
Dec 24, 2018 | 52.78 | 54.52 | 52.30 | 53.51 | 4,167,528 | +0.37(+0.69%) |
Dec 21, 2018 | 53.70 | 55.22 | 52.87 | 53.15 | 10,150,536 | -0.50(-0.92%) |
Dec 20, 2018 | 54.47 | 55.06 | 52.81 | 53.64 | 9,313,348 | -0.98(-1.80%) |
Dec 19, 2018 | 57.24 | 57.34 | 54.31 | 54.63 | 7,711,016 | -2.16(-3.80%) |
Dec 18, 2018 | 56.27 | 57.19 | 56.14 | 56.78 | 8,136,187 | +0.86(+1.54%) |
Dec 17, 2018 | 57.99 | 58.00 | 55.43 | 55.92 | 9,858,189 | -2.48(-4.24%) |
Dec 14, 2018 | 57.56 | 59.05 | 57.40 | 58.40 | 7,444,224 | +0.43(+0.73%) |
Dec 13, 2018 | 58.62 | 59.70 | 57.35 | 57.97 | 6,716,995 | -0.97(-1.64%) |
Dec 12, 2018 | 58.99 | 59.40 | 58.47 | 58.94 | 6,270,102 | +0.88(+1.51%) |
Dec 11, 2018 | 59.76 | 59.82 | 57.44 | 58.06 | 6,618,732 | -1.34(-2.25%) |
Dec 10, 2018 | 58.91 | 59.58 | 57.88 | 59.40 | 6,614,729 | +0.44(+0.75%) |
Dec 07, 2018 | 60.14 | 60.75 | 58.54 | 58.95 | 6,293,332 | -1.50(-2.49%) |
Dec 06, 2018 | 59.73 | 60.51 | 58.55 | 60.46 | 7,251,222 | +0.20(+0.33%) |
Dec 04, 2018 | 62.65 | 63.02 | 59.55 | 60.26 | 11,228,275 | -2.63(-4.19%) |