Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.30 | 62.69 | 61.98 | 62.55 | 1,342,585 | +0.27(+0.43%) |
Feb 27, 2019 | 62.01 | 62.39 | 61.95 | 62.28 | 57,119 | +0.15(+0.24%) |
Feb 26, 2019 | 62.30 | 62.38 | 61.90 | 62.13 | 86,327 | -0.13(-0.22%) |
Feb 25, 2019 | 62.69 | 62.69 | 62.04 | 62.27 | 54,630 | -0.40(-0.64%) |
Feb 22, 2019 | 62.37 | 62.67 | 62.21 | 62.67 | 102,748 | +0.41(+0.65%) |
Feb 21, 2019 | 61.61 | 62.37 | 61.30 | 62.26 | 121,751 | +0.43(+0.70%) |
Feb 20, 2019 | 61.56 | 61.93 | 61.33 | 61.83 | 59,539 | +0.30(+0.49%) |
Feb 19, 2019 | 61.19 | 61.62 | 61.00 | 61.53 | 110,885 | +0.35(+0.57%) |
Feb 15, 2019 | 61.07 | 61.34 | 61.02 | 61.18 | 99,285 | +0.23(+0.37%) |
Feb 14, 2019 | 61.16 | 61.27 | 60.86 | 60.96 | 105,836 | -0.12(-0.19%) |
Feb 13, 2019 | 61.08 | 61.14 | 60.81 | 61.08 | 163,537 | -0.11(-0.18%) |
Feb 12, 2019 | 61.26 | 61.51 | 60.87 | 61.19 | 195,613 | +0.10(+0.16%) |
Feb 11, 2019 | 61.08 | 61.39 | 60.93 | 61.09 | 1,794,200 | -0.08(-0.13%) |
Feb 08, 2019 | 60.71 | 61.17 | 60.71 | 61.17 | 125,376 | +0.32(+0.53%) |
Feb 07, 2019 | 59.96 | 60.85 | 59.96 | 60.85 | 270,786 | +0.81(+1.36%) |
Feb 06, 2019 | 60.06 | 60.27 | 59.81 | 60.04 | 157,734 | -0.13(-0.22%) |
Feb 05, 2019 | 60.07 | 60.32 | 59.81 | 60.17 | 505,229 | +0.08(+0.14%) |
Feb 04, 2019 | 59.80 | 60.09 | 59.35 | 60.09 | 179,328 | +0.09(+0.14%) |
Feb 01, 2019 | 60.15 | 60.15 | 59.53 | 60.01 | 122,837 | -0.20(-0.34%) |
Jan 31, 2019 | 59.02 | 60.38 | 58.78 | 60.21 | 228,957 | +1.21(+2.06%) |
Jan 30, 2019 | 58.49 | 59.25 | 58.47 | 59.00 | 107,761 | +0.42(+0.72%) |
Jan 29, 2019 | 58.62 | 58.83 | 58.41 | 58.58 | 153,428 | +0.16(+0.27%) |
Jan 28, 2019 | 58.68 | 58.89 | 58.20 | 58.42 | 146,769 | -0.30(-0.51%) |
Jan 25, 2019 | 59.42 | 59.42 | 58.63 | 58.72 | 126,300 | -0.75(-1.27%) |
Jan 24, 2019 | 59.20 | 59.55 | 58.74 | 59.47 | 297,034 | +0.30(+0.51%) |
Jan 23, 2019 | 58.55 | 59.21 | 58.55 | 59.17 | 142,811 | +0.56(+0.95%) |
Jan 22, 2019 | 58.52 | 58.90 | 58.07 | 58.61 | 158,438 | +0.10(+0.16%) |
Jan 18, 2019 | 58.51 | 58.66 | 58.31 | 58.52 | 185,179 | +0.11(+0.19%) |
Jan 17, 2019 | 58.11 | 58.53 | 58.10 | 58.40 | 209,194 | +0.24(+0.42%) |
Jan 16, 2019 | 57.84 | 58.18 | 57.52 | 58.16 | 213,704 | +0.22(+0.38%) |
Jan 15, 2019 | 57.04 | 58.16 | 56.98 | 57.94 | 281,218 | +0.72(+1.26%) |
Jan 14, 2019 | 57.86 | 57.86 | 56.70 | 57.22 | 309,770 | -1.25(-2.13%) |
Jan 11, 2019 | 58.65 | 58.65 | 58.16 | 58.46 | 159,318 | -0.23(-0.39%) |
Jan 10, 2019 | 57.95 | 58.76 | 57.95 | 58.69 | 228,439 | +0.84(+1.44%) |
Jan 09, 2019 | 58.27 | 58.40 | 57.77 | 57.86 | 224,643 | -0.43(-0.74%) |
Jan 08, 2019 | 57.53 | 58.31 | 57.40 | 58.29 | 236,542 | +0.73(+1.26%) |
Jan 07, 2019 | 57.55 | 57.82 | 57.29 | 57.56 | 398,181 | -0.38(-0.65%) |
Jan 04, 2019 | 56.83 | 57.94 | 56.83 | 57.94 | 439,396 | +0.83(+1.45%) |
Jan 03, 2019 | 56.99 | 57.46 | 56.84 | 57.11 | 584,447 | +0.10(+0.17%) |
Jan 02, 2019 | 57.83 | 57.83 | 56.74 | 57.01 | 774,189 | -1.12(-1.92%) |
Dec 31, 2018 | 58.14 | 58.26 | 57.61 | 58.13 | 245,674 | +0.19(+0.33%) |
Dec 28, 2018 | 58.03 | 58.50 | 57.77 | 57.94 | 225,355 | +0.08(+0.14%) |
Dec 27, 2018 | 57.29 | 57.87 | 56.38 | 57.86 | 191,406 | +0.48(+0.84%) |
Dec 26, 2018 | 56.63 | 57.38 | 55.77 | 57.38 | 170,457 | +0.79(+1.40%) |
Dec 24, 2018 | 59.07 | 59.07 | 56.45 | 56.59 | 98,823 | -2.49(-4.22%) |
Dec 21, 2018 | 59.75 | 60.85 | 58.96 | 59.08 | 174,326 | -0.43(-0.73%) |
Dec 20, 2018 | 59.47 | 60.14 | 58.75 | 59.51 | 221,067 | +0.09(+0.15%) |
Dec 19, 2018 | 59.65 | 60.14 | 59.17 | 59.42 | 114,612 | -0.07(-0.11%) |
Dec 18, 2018 | 60.31 | 60.55 | 59.34 | 59.49 | 441,213 | -0.46(-0.77%) |
Dec 17, 2018 | 62.10 | 62.14 | 59.76 | 59.94 | 247,468 | -1.96(-3.17%) |
Dec 14, 2018 | 62.11 | 62.11 | 61.63 | 61.91 | 117,485 | -0.20(-0.32%) |
Dec 13, 2018 | 61.67 | 62.33 | 61.67 | 62.11 | 107,980 | +0.51(+0.83%) |
Dec 12, 2018 | 61.91 | 62.17 | 61.55 | 61.59 | 166,950 | -0.30(-0.48%) |
Dec 11, 2018 | 61.86 | 62.08 | 61.53 | 61.89 | 165,652 | +0.19(+0.31%) |
Dec 10, 2018 | 61.55 | 61.83 | 60.55 | 61.70 | 201,037 | +0.14(+0.23%) |
Dec 07, 2018 | 61.22 | 61.89 | 60.92 | 61.56 | 100,304 | +0.27(+0.44%) |
Dec 06, 2018 | 61.42 | 61.42 | 60.10 | 61.29 | 98,365 | +0.04(+0.06%) |
Dec 04, 2018 | 61.31 | 61.92 | 61.13 | 61.25 | 298,358 | +0.07(+0.11%) |