Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 71.48 | 72.10 | 71.32 | 71.61 | 3,098,273 | +0.09(+0.12%) |
Feb 27, 2019 | 71.53 | 71.93 | 71.17 | 71.52 | 2,765,651 | -0.41(-0.57%) |
Feb 26, 2019 | 70.85 | 72.35 | 70.66 | 71.93 | 2,939,830 | -0.52(-0.71%) |
Feb 25, 2019 | 72.76 | 72.92 | 72.02 | 72.44 | 2,420,348 | -0.15(-0.20%) |
Feb 22, 2019 | 73.19 | 73.45 | 72.36 | 72.59 | 2,543,302 | -0.21(-0.29%) |
Feb 21, 2019 | 71.97 | 73.15 | 71.79 | 72.80 | 4,599,376 | +0.65(+0.91%) |
Feb 20, 2019 | 71.86 | 72.47 | 71.57 | 72.15 | 4,514,309 | +0.23(+0.32%) |
Feb 19, 2019 | 71.41 | 72.26 | 71.16 | 71.92 | 3,703,484 | +0.47(+0.65%) |
Feb 15, 2019 | 70.06 | 71.47 | 69.85 | 71.45 | 5,758,984 | +1.54(+2.20%) |
Feb 14, 2019 | 68.53 | 69.93 | 68.44 | 69.92 | 3,227,054 | +1.42(+2.07%) |
Feb 13, 2019 | 69.03 | 69.38 | 68.29 | 68.50 | 4,782,078 | -0.53(-0.76%) |
Feb 12, 2019 | 68.43 | 69.09 | 67.93 | 69.02 | 2,652,725 | +1.15(+1.69%) |
Feb 11, 2019 | 67.60 | 68.61 | 67.44 | 67.87 | 2,666,213 | +0.06(+0.09%) |
Feb 08, 2019 | 67.08 | 67.90 | 66.39 | 67.81 | 4,163,950 | +0.10(+0.15%) |
Feb 07, 2019 | 67.44 | 67.89 | 65.02 | 67.71 | 7,617,758 | +1.33(+2.00%) |
Feb 06, 2019 | 66.25 | 66.74 | 65.99 | 66.38 | 4,369,458 | +0.09(+0.13%) |
Feb 05, 2019 | 69.12 | 69.12 | 66.25 | 66.30 | 5,042,986 | -2.54(-3.69%) |
Feb 04, 2019 | 68.83 | 69.05 | 68.31 | 68.83 | 1,938,606 | -0.22(-0.32%) |
Feb 01, 2019 | 68.88 | 69.20 | 68.51 | 69.05 | 3,143,886 | +0.01(+0.01%) |
Jan 31, 2019 | 67.84 | 69.54 | 67.47 | 69.04 | 5,864,965 | +1.29(+1.90%) |
Jan 30, 2019 | 67.18 | 68.12 | 66.53 | 67.75 | 2,336,814 | +0.54(+0.80%) |
Jan 29, 2019 | 67.10 | 67.38 | 66.08 | 67.22 | 2,359,124 | +0.16(+0.24%) |
Jan 28, 2019 | 67.31 | 67.92 | 66.50 | 67.06 | 2,982,850 | -0.85(-1.26%) |
Jan 25, 2019 | 68.36 | 68.70 | 67.63 | 67.91 | 4,981,634 | -0.18(-0.26%) |
Jan 24, 2019 | 67.16 | 68.09 | 66.66 | 68.09 | 2,873,655 | +0.85(+1.27%) |
Jan 23, 2019 | 66.25 | 67.29 | 66.02 | 67.24 | 1,996,205 | +0.96(+1.45%) |
Jan 22, 2019 | 66.20 | 66.63 | 65.65 | 66.28 | 2,996,106 | -0.13(-0.19%) |
Jan 18, 2019 | 66.55 | 67.49 | 65.82 | 66.40 | 4,806,178 | +0.70(+1.07%) |
Jan 17, 2019 | 66.17 | 66.20 | 65.10 | 65.70 | 3,385,460 | -0.44(-0.66%) |
Jan 16, 2019 | 66.95 | 67.05 | 65.83 | 66.14 | 3,288,263 | -0.45(-0.67%) |
Jan 15, 2019 | 67.25 | 67.99 | 66.15 | 66.58 | 5,411,561 | -0.76(-1.13%) |
Jan 14, 2019 | 67.84 | 67.95 | 66.86 | 67.35 | 2,713,549 | -1.08(-1.58%) |
Jan 11, 2019 | 67.27 | 68.49 | 66.84 | 68.43 | 4,212,654 | +1.03(+1.53%) |
Jan 10, 2019 | 66.88 | 68.29 | 66.66 | 67.40 | 3,257,804 | +0.24(+0.35%) |
Jan 09, 2019 | 68.08 | 68.10 | 66.56 | 67.16 | 4,536,190 | -0.05(-0.07%) |
Jan 08, 2019 | 68.10 | 68.11 | 66.81 | 67.21 | 6,103,375 | -0.66(-0.98%) |
Jan 07, 2019 | 66.81 | 68.04 | 66.45 | 67.87 | 4,826,932 | +0.94(+1.41%) |
Jan 04, 2019 | 65.33 | 67.00 | 65.01 | 66.93 | 5,536,438 | +2.45(+3.80%) |
Jan 03, 2019 | 64.01 | 65.69 | 63.58 | 64.48 | 3,419,070 | -0.24(-0.37%) |
Jan 02, 2019 | 62.35 | 64.79 | 62.03 | 64.72 | 4,455,431 | +1.64(+2.59%) |
Dec 31, 2018 | 62.79 | 63.12 | 61.89 | 63.08 | 3,138,541 | +0.37(+0.59%) |
Dec 28, 2018 | 62.18 | 63.22 | 62.09 | 62.72 | 4,132,488 | +0.59(+0.94%) |
Dec 27, 2018 | 61.83 | 62.14 | 60.38 | 62.13 | 4,389,382 | -0.36(-0.57%) |
Dec 26, 2018 | 60.41 | 62.51 | 59.46 | 62.49 | 5,130,720 | +2.19(+3.63%) |
Dec 24, 2018 | 61.00 | 61.21 | 59.46 | 60.30 | 2,603,401 | -1.12(-1.82%) |
Dec 21, 2018 | 64.04 | 64.83 | 61.19 | 61.42 | 7,733,165 | -2.31(-3.63%) |
Dec 20, 2018 | 64.08 | 64.77 | 62.88 | 63.73 | 5,169,855 | -0.60(-0.94%) |
Dec 19, 2018 | 64.10 | 66.02 | 63.95 | 64.33 | 4,239,236 | +0.09(+0.14%) |
Dec 18, 2018 | 64.27 | 65.09 | 63.42 | 64.24 | 4,101,962 | -0.03(-0.05%) |
Dec 17, 2018 | 65.18 | 65.39 | 63.75 | 64.27 | 4,032,721 | -0.83(-1.28%) |
Dec 14, 2018 | 65.28 | 66.14 | 64.85 | 65.11 | 2,896,836 | -0.70(-1.07%) |
Dec 13, 2018 | 65.66 | 66.30 | 64.93 | 65.81 | 3,236,436 | +0.26(+0.39%) |
Dec 12, 2018 | 66.22 | 66.51 | 65.51 | 65.55 | 3,307,019 | +0.57(+0.87%) |
Dec 11, 2018 | 66.07 | 66.78 | 64.90 | 64.99 | 2,496,024 | -0.20(-0.30%) |
Dec 10, 2018 | 65.13 | 65.41 | 63.81 | 65.18 | 3,037,751 | +0.04(+0.06%) |
Dec 07, 2018 | 66.13 | 67.90 | 64.83 | 65.14 | 3,368,751 | -1.60(-2.39%) |
Dec 06, 2018 | 65.14 | 66.99 | 64.48 | 66.74 | 4,940,105 | +0.72(+1.10%) |
Dec 04, 2018 | 66.90 | 67.97 | 64.93 | 66.02 | 5,374,191 | -1.22(-1.81%) |