Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.07 | 61.17 | 60.16 | 60.87 | 2,437,923 | -0.11(-0.18%) |
Feb 27, 2019 | 60.38 | 61.10 | 59.99 | 60.98 | 2,077,536 | +0.67(+1.11%) |
Feb 26, 2019 | 59.67 | 60.43 | 59.52 | 60.31 | 1,086,472 | +0.68(+1.14%) |
Feb 25, 2019 | 58.98 | 59.74 | 58.72 | 59.63 | 695,228 | +0.85(+1.45%) |
Feb 22, 2019 | 58.58 | 59.03 | 58.40 | 58.78 | 884,900 | +0.44(+0.75%) |
Feb 21, 2019 | 59.34 | 59.45 | 58.08 | 58.34 | 1,069,261 | -0.96(-1.62%) |
Feb 20, 2019 | 60.14 | 60.17 | 59.25 | 59.30 | 887,966 | -0.83(-1.38%) |
Feb 19, 2019 | 58.91 | 60.16 | 58.84 | 60.13 | 1,117,779 | +1.29(+2.19%) |
Feb 15, 2019 | 59.21 | 59.60 | 58.64 | 58.84 | 852,300 | -0.28(-0.47%) |
Feb 14, 2019 | 59.20 | 59.57 | 58.82 | 59.12 | 767,432 | +0.21(+0.36%) |
Feb 13, 2019 | 58.59 | 59.25 | 58.42 | 58.91 | 1,208,603 | +0.51(+0.87%) |
Feb 12, 2019 | 57.47 | 58.57 | 57.39 | 58.40 | 1,228,434 | +1.35(+2.37%) |
Feb 11, 2019 | 57.41 | 57.56 | 56.75 | 57.05 | 1,265,119 | -0.48(-0.83%) |
Feb 08, 2019 | 58.10 | 58.19 | 56.97 | 57.53 | 955,800 | -0.49(-0.84%) |
Feb 07, 2019 | 58.84 | 59.13 | 57.06 | 58.02 | 1,583,748 | -1.09(-1.84%) |
Feb 06, 2019 | 59.11 | 59.43 | 58.76 | 59.11 | 981,134 | -1.05(-1.75%) |
Feb 05, 2019 | 60.52 | 60.80 | 59.70 | 60.16 | 1,205,699 | -0.29(-0.48%) |
Feb 04, 2019 | 60.63 | 60.88 | 59.47 | 60.45 | 1,622,023 | -0.30(-0.49%) |
Feb 01, 2019 | 60.97 | 61.06 | 59.80 | 60.75 | 1,901,300 | -0.70(-1.14%) |
Jan 31, 2019 | 63.78 | 63.78 | 60.80 | 61.45 | 2,838,393 | -2.20(-3.46%) |
Jan 30, 2019 | 63.03 | 63.91 | 62.01 | 63.65 | 1,171,082 | +1.04(+1.66%) |
Jan 29, 2019 | 62.50 | 62.86 | 62.18 | 62.61 | 904,603 | +0.44(+0.71%) |
Jan 28, 2019 | 62.75 | 62.76 | 61.85 | 62.17 | 1,163,539 | -0.79(-1.25%) |
Jan 25, 2019 | 62.29 | 63.05 | 62.29 | 62.96 | 1,093,000 | +1.10(+1.78%) |
Jan 24, 2019 | 61.47 | 62.33 | 60.95 | 61.86 | 702,046 | +0.52(+0.85%) |
Jan 23, 2019 | 61.21 | 61.67 | 60.52 | 61.34 | 841,886 | +0.27(+0.44%) |
Jan 22, 2019 | 61.90 | 62.09 | 60.87 | 61.07 | 1,143,233 | -1.10(-1.77%) |
Jan 18, 2019 | 62.32 | 62.46 | 61.53 | 62.17 | 685,200 | +0.32(+0.52%) |
Jan 17, 2019 | 61.26 | 61.94 | 61.13 | 61.85 | 658,537 | +0.34(+0.55%) |
Jan 16, 2019 | 61.50 | 61.98 | 61.11 | 61.51 | 656,833 | +0.18(+0.29%) |
Jan 15, 2019 | 61.11 | 62.00 | 61.11 | 61.33 | 532,208 | +0.29(+0.48%) |
Jan 14, 2019 | 61.35 | 61.60 | 60.77 | 61.04 | 618,486 | -0.66(-1.07%) |
Jan 11, 2019 | 62.26 | 62.44 | 61.31 | 61.70 | 881,100 | -0.73(-1.17%) |
Jan 10, 2019 | 62.39 | 62.67 | 61.70 | 62.43 | 1,067,750 | -0.09(-0.14%) |
Jan 09, 2019 | 62.26 | 62.82 | 61.81 | 62.52 | 966,522 | +0.90(+1.46%) |
Jan 08, 2019 | 60.64 | 62.06 | 60.52 | 61.62 | 1,009,950 | +1.30(+2.16%) |
Jan 07, 2019 | 59.69 | 60.45 | 59.26 | 60.32 | 981,493 | +1.18(+2.00%) |
Jan 04, 2019 | 57.81 | 60.04 | 57.54 | 59.14 | 1,526,800 | +2.24(+3.94%) |
Jan 03, 2019 | 56.82 | 57.62 | 56.08 | 56.90 | 936,529 | +0.26(+0.46%) |
Jan 02, 2019 | 56.50 | 57.98 | 56.20 | 56.64 | 948,354 | -0.42(-0.74%) |
Dec 31, 2018 | 56.12 | 57.22 | 55.52 | 57.06 | 1,074,500 | +1.24(+2.22%) |
Dec 28, 2018 | 56.34 | 56.79 | 54.34 | 55.82 | 1,865,700 | -0.49(-0.87%) |
Dec 27, 2018 | 55.93 | 56.39 | 54.25 | 56.31 | 1,694,344 | -0.27(-0.48%) |
Dec 26, 2018 | 54.43 | 56.71 | 54.43 | 56.58 | 1,860,595 | +2.15(+3.95%) |
Dec 24, 2018 | 55.82 | 55.88 | 54.39 | 54.43 | 1,142,700 | -1.60(-2.86%) |
Dec 21, 2018 | 56.32 | 57.87 | 56.00 | 56.03 | 3,047,400 | -0.57(-1.01%) |
Dec 20, 2018 | 56.50 | 57.51 | 56.13 | 56.60 | 2,169,347 | -0.42(-0.74%) |
Dec 19, 2018 | 56.87 | 59.28 | 56.84 | 57.02 | 2,101,556 | +0.21(+0.37%) |
Dec 18, 2018 | 56.83 | 57.45 | 55.72 | 56.81 | 1,408,547 | -0.04(-0.07%) |
Dec 17, 2018 | 58.00 | 59.17 | 56.55 | 56.85 | 1,314,070 | -1.18(-2.03%) |
Dec 14, 2018 | 59.14 | 59.72 | 58.02 | 58.03 | 2,095,300 | -1.48(-2.49%) |
Dec 13, 2018 | 58.62 | 59.71 | 58.31 | 59.51 | 1,337,286 | +0.71(+1.21%) |
Dec 12, 2018 | 59.71 | 59.78 | 58.77 | 58.80 | 1,070,720 | -0.53(-0.89%) |
Dec 11, 2018 | 59.90 | 60.41 | 59.14 | 59.33 | 956,436 | +0.03(+0.05%) |
Dec 10, 2018 | 59.05 | 59.31 | 57.81 | 59.30 | 1,365,296 | +0.12(+0.20%) |
Dec 07, 2018 | 60.79 | 61.22 | 59.06 | 59.18 | 1,039,500 | -1.05(-1.74%) |
Dec 06, 2018 | 59.50 | 60.29 | 58.83 | 60.23 | 1,312,882 | +0.06(+0.10%) |
Dec 04, 2018 | 61.43 | 61.58 | 59.89 | 60.17 | 736,000 | -1.30(-2.11%) |