Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 73.34 | 74.49 | 73.21 | 74.11 | 1,738,118 | +0.38(+0.52%) |
Feb 27, 2019 | 74.06 | 74.13 | 72.37 | 73.73 | 1,617,948 | -0.71(-0.95%) |
Feb 26, 2019 | 74.69 | 75.26 | 74.42 | 74.44 | 1,230,879 | -0.34(-0.45%) |
Feb 25, 2019 | 75.79 | 76.29 | 74.68 | 74.77 | 2,175,558 | +0.32(+0.43%) |
Feb 22, 2019 | 74.49 | 74.78 | 73.95 | 74.46 | 2,568,368 | +0.60(+0.81%) |
Feb 21, 2019 | 74.31 | 74.92 | 73.23 | 73.86 | 2,012,697 | -0.52(-0.69%) |
Feb 20, 2019 | 75.15 | 75.50 | 74.23 | 74.37 | 2,590,514 | -0.26(-0.35%) |
Feb 19, 2019 | 75.08 | 75.30 | 74.56 | 74.64 | 1,560,207 | -0.69(-0.91%) |
Feb 15, 2019 | 76.23 | 76.31 | 75.12 | 75.32 | 1,312,190 | -0.23(-0.31%) |
Feb 14, 2019 | 74.80 | 75.87 | 74.43 | 75.56 | 2,624,913 | +0.60(+0.80%) |
Feb 13, 2019 | 75.80 | 76.00 | 74.88 | 74.96 | 1,723,014 | -0.54(-0.72%) |
Feb 12, 2019 | 74.67 | 76.01 | 74.48 | 75.50 | 2,238,220 | +1.57(+2.13%) |
Feb 11, 2019 | 73.92 | 74.30 | 72.82 | 73.93 | 2,098,870 | +0.12(+0.16%) |
Feb 08, 2019 | 72.69 | 73.86 | 72.16 | 73.81 | 3,130,815 | +0.14(+0.18%) |
Feb 07, 2019 | 76.83 | 76.92 | 73.56 | 73.68 | 3,957,310 | -2.83(-3.70%) |
Feb 06, 2019 | 74.01 | 79.03 | 73.85 | 76.51 | 9,853,715 | +7.89(+11.49%) |
Feb 05, 2019 | 67.99 | 68.79 | 67.66 | 68.62 | 3,080,936 | +0.98(+1.46%) |
Feb 04, 2019 | 66.94 | 67.66 | 65.95 | 67.64 | 1,922,144 | +0.82(+1.23%) |
Feb 01, 2019 | 66.24 | 67.26 | 66.13 | 66.81 | 2,031,050 | +0.83(+1.26%) |
Jan 31, 2019 | 66.53 | 66.76 | 65.60 | 65.98 | 1,940,557 | -0.80(-1.19%) |
Jan 30, 2019 | 65.91 | 66.92 | 65.02 | 66.78 | 2,157,189 | +2.15(+3.33%) |
Jan 29, 2019 | 65.49 | 65.76 | 64.40 | 64.63 | 1,752,222 | -1.04(-1.58%) |
Jan 28, 2019 | 64.37 | 65.90 | 63.86 | 65.67 | 1,931,477 | +0.20(+0.30%) |
Jan 25, 2019 | 64.49 | 66.03 | 63.85 | 65.47 | 2,242,922 | +2.20(+3.48%) |
Jan 24, 2019 | 62.48 | 63.96 | 61.88 | 63.26 | 1,837,132 | +1.59(+2.58%) |
Jan 23, 2019 | 62.45 | 62.76 | 61.06 | 61.67 | 1,640,818 | -0.57(-0.91%) |
Jan 22, 2019 | 62.98 | 63.07 | 61.82 | 62.24 | 2,314,570 | -1.06(-1.67%) |
Jan 18, 2019 | 62.60 | 63.83 | 62.15 | 63.30 | 2,727,992 | +0.94(+1.51%) |
Jan 17, 2019 | 61.68 | 62.97 | 60.63 | 62.36 | 1,725,760 | +0.21(+0.33%) |
Jan 16, 2019 | 61.84 | 63.06 | 61.73 | 62.15 | 1,765,983 | +0.32(+0.51%) |
Jan 15, 2019 | 62.03 | 62.43 | 61.55 | 61.84 | 1,286,872 | +0.09(+0.15%) |
Jan 14, 2019 | 62.93 | 62.93 | 61.70 | 61.75 | 1,802,939 | -1.51(-2.38%) |
Jan 11, 2019 | 61.71 | 64.07 | 61.44 | 63.25 | 2,749,799 | +1.29(+2.08%) |
Jan 10, 2019 | 60.98 | 62.69 | 60.80 | 61.96 | 2,514,816 | +0.81(+1.33%) |
Jan 09, 2019 | 59.54 | 61.88 | 59.44 | 61.15 | 3,823,838 | +2.26(+3.83%) |
Jan 08, 2019 | 58.67 | 59.17 | 57.60 | 58.89 | 2,437,880 | +0.63(+1.09%) |
Jan 07, 2019 | 56.96 | 59.31 | 56.83 | 58.26 | 2,362,703 | +0.78(+1.35%) |
Jan 04, 2019 | 55.25 | 58.40 | 55.25 | 57.48 | 4,502,892 | +2.63(+4.79%) |
Jan 03, 2019 | 58.54 | 58.95 | 54.31 | 54.85 | 5,204,767 | -6.54(-10.65%) |
Jan 02, 2019 | 59.50 | 62.29 | 59.40 | 61.39 | 2,045,313 | +0.85(+1.40%) |
Dec 31, 2018 | 61.25 | 61.48 | 59.97 | 60.54 | 1,451,446 | -0.18(-0.30%) |
Dec 28, 2018 | 61.31 | 61.80 | 60.35 | 60.72 | 1,815,968 | -0.45(-0.74%) |
Dec 27, 2018 | 59.16 | 61.23 | 59.07 | 61.18 | 1,633,154 | +0.91(+1.51%) |
Dec 26, 2018 | 57.36 | 60.35 | 56.68 | 60.26 | 1,992,733 | +3.55(+6.26%) |
Dec 24, 2018 | 57.65 | 59.18 | 56.65 | 56.71 | 1,445,247 | -1.54(-2.65%) |
Dec 21, 2018 | 59.89 | 60.98 | 57.73 | 58.26 | 4,469,130 | -1.04(-1.75%) |
Dec 20, 2018 | 59.62 | 60.90 | 58.24 | 59.30 | 2,416,912 | -0.65(-1.09%) |
Dec 19, 2018 | 61.76 | 62.63 | 59.41 | 59.95 | 2,178,958 | -2.17(-3.49%) |
Dec 18, 2018 | 62.26 | 63.72 | 61.94 | 62.12 | 1,842,020 | +0.30(+0.48%) |
Dec 17, 2018 | 61.88 | 63.59 | 61.47 | 61.82 | 1,983,844 | -0.23(-0.38%) |
Dec 14, 2018 | 62.12 | 63.24 | 61.78 | 62.05 | 1,844,638 | -0.84(-1.34%) |
Dec 13, 2018 | 63.15 | 63.62 | 62.59 | 62.89 | 1,828,843 | +0.28(+0.45%) |
Dec 12, 2018 | 62.83 | 63.65 | 62.06 | 62.61 | 2,938,144 | +0.71(+1.15%) |
Dec 11, 2018 | 62.13 | 63.25 | 61.45 | 61.90 | 2,748,152 | +0.98(+1.60%) |
Dec 10, 2018 | 59.80 | 61.20 | 59.45 | 60.92 | 2,891,501 | -0.12(-0.19%) |
Dec 07, 2018 | 63.53 | 63.95 | 60.87 | 61.04 | 2,539,145 | -2.75(-4.31%) |
Dec 06, 2018 | 62.43 | 63.86 | 62.35 | 63.79 | 2,925,035 | -0.14(-0.21%) |
Dec 04, 2018 | 65.77 | 66.33 | 63.86 | 63.92 | 3,002,518 | -2.44(-3.68%) |