Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 66.27 | 66.27 | 65.86 | 65.93 | 8,844 | -0.13(-0.19%) |
Feb 27, 2019 | 66.58 | 66.58 | 66.00 | 66.06 | 18,773 | -0.61(-0.92%) |
Feb 26, 2019 | 66.31 | 66.80 | 66.31 | 66.67 | 25,037 | +0.08(+0.12%) |
Feb 25, 2019 | 66.63 | 66.77 | 66.31 | 66.59 | 20,267 | +0.27(+0.41%) |
Feb 22, 2019 | 66.17 | 66.46 | 66.06 | 66.32 | 23,000 | +0.42(+0.64%) |
Feb 21, 2019 | 66.33 | 66.33 | 65.82 | 65.90 | 17,003 | -0.77(-1.15%) |
Feb 20, 2019 | 66.77 | 67.07 | 66.53 | 66.67 | 20,618 | +0.09(+0.14%) |
Feb 19, 2019 | 65.80 | 66.58 | 65.80 | 66.58 | 19,645 | +1.11(+1.70%) |
Feb 15, 2019 | 65.33 | 65.53 | 65.00 | 65.47 | 23,300 | +0.61(+0.94%) |
Feb 14, 2019 | 64.80 | 64.90 | 64.44 | 64.86 | 320,121 | +0.35(+0.55%) |
Feb 13, 2019 | 64.93 | 65.25 | 64.42 | 64.51 | 14,457 | -0.26(-0.41%) |
Feb 12, 2019 | 64.90 | 64.93 | 64.70 | 64.77 | 19,629 | +0.18(+0.28%) |
Feb 11, 2019 | 64.53 | 64.73 | 64.53 | 64.59 | 73,242 | -0.53(-0.81%) |
Feb 08, 2019 | 65.12 | 65.18 | 64.96 | 65.12 | 10,400 | +0.41(+0.63%) |
Feb 07, 2019 | 64.87 | 64.88 | 64.71 | 64.71 | 12,750 | +0.08(+0.12%) |
Feb 06, 2019 | 65.17 | 65.17 | 64.54 | 64.63 | 75,552 | -0.50(-0.77%) |
Feb 05, 2019 | 65.09 | 65.17 | 65.01 | 65.13 | 5,611 | +0.16(+0.25%) |
Feb 04, 2019 | 65.04 | 65.10 | 64.81 | 64.97 | 19,398 | -0.20(-0.31%) |
Feb 01, 2019 | 65.55 | 65.63 | 65.09 | 65.17 | 21,300 | -0.21(-0.32%) |
Jan 31, 2019 | 65.81 | 65.81 | 65.22 | 65.38 | 30,061 | +0.05(+0.08%) |
Jan 30, 2019 | 64.87 | 65.49 | 64.79 | 65.33 | 9,652 | +0.51(+0.79%) |
Jan 29, 2019 | 64.87 | 64.91 | 64.59 | 64.82 | 28,671 | +0.36(+0.56%) |
Jan 28, 2019 | 64.19 | 64.46 | 64.15 | 64.46 | 13,866 | +0.02(+0.02%) |
Jan 25, 2019 | 63.88 | 64.48 | 63.88 | 64.44 | 25,400 | +1.21(+1.92%) |
Jan 24, 2019 | 63.37 | 63.37 | 63.12 | 63.23 | 53,894 | -0.24(-0.38%) |
Jan 23, 2019 | 63.33 | 63.52 | 63.22 | 63.47 | 18,308 | +0.06(+0.10%) |
Jan 22, 2019 | 63.26 | 63.46 | 63.24 | 63.41 | 30,465 | -0.16(-0.25%) |
Jan 18, 2019 | 63.75 | 63.75 | 63.53 | 63.57 | 18,200 | -0.66(-1.02%) |
Jan 17, 2019 | 64.17 | 64.28 | 64.06 | 64.23 | 15,221 | +0.12(+0.18%) |
Jan 16, 2019 | 63.96 | 64.13 | 63.91 | 64.11 | 18,064 | +0.38(+0.60%) |
Jan 15, 2019 | 64.07 | 64.07 | 63.61 | 63.73 | 23,795 | -0.18(-0.28%) |
Jan 14, 2019 | 63.99 | 63.99 | 63.80 | 63.91 | 12,576 | +0.15(+0.24%) |
Jan 11, 2019 | 63.77 | 63.95 | 63.71 | 63.76 | 14,000 | +0.02(+0.04%) |
Jan 10, 2019 | 63.99 | 64.03 | 63.73 | 63.73 | 17,111 | -0.44(-0.68%) |
Jan 09, 2019 | 63.88 | 64.20 | 63.87 | 64.17 | 29,059 | +0.30(+0.47%) |
Jan 08, 2019 | 63.61 | 63.89 | 63.60 | 63.87 | 12,382 | +0.01(+0.02%) |
Jan 07, 2019 | 63.93 | 64.01 | 63.70 | 63.86 | 20,465 | +0.18(+0.28%) |
Jan 04, 2019 | 63.40 | 63.83 | 63.15 | 63.68 | 16,700 | -0.14(-0.22%) |
Jan 03, 2019 | 63.51 | 63.82 | 63.42 | 63.82 | 23,001 | +0.61(+0.97%) |
Jan 02, 2019 | 62.94 | 63.41 | 62.94 | 63.21 | 47,241 | +0.05(+0.08%) |
Dec 31, 2018 | 62.95 | 63.18 | 62.87 | 63.16 | 34,900 | +0.23(+0.37%) |
Dec 28, 2018 | 63.60 | 63.60 | 62.64 | 62.93 | 28,300 | +0.28(+0.45%) |
Dec 27, 2018 | 62.57 | 62.84 | 62.45 | 62.65 | 27,528 | +0.50(+0.81%) |
Dec 26, 2018 | 63.02 | 63.02 | 62.08 | 62.15 | 18,879 | +0.19(+0.30%) |
Dec 24, 2018 | 61.71 | 61.99 | 61.61 | 61.96 | 19,300 | +0.63(+1.03%) |
Dec 21, 2018 | 61.48 | 61.60 | 61.17 | 61.33 | 31,000 | -0.51(-0.82%) |
Dec 20, 2018 | 61.88 | 62.13 | 61.52 | 61.84 | 24,695 | +0.79(+1.29%) |
Dec 19, 2018 | 61.38 | 61.72 | 60.94 | 61.05 | 94,071 | -0.16(-0.26%) |
Dec 18, 2018 | 61.19 | 61.32 | 61.16 | 61.21 | 14,156 | -0.05(-0.08%) |
Dec 17, 2018 | 61.04 | 61.30 | 60.92 | 61.26 | 68,724 | +0.46(+0.76%) |
Dec 14, 2018 | 60.54 | 60.87 | 60.46 | 60.80 | 30,100 | -0.45(-0.74%) |
Dec 13, 2018 | 61.29 | 61.29 | 61.06 | 61.25 | 11,785 | -0.04(-0.06%) |
Dec 12, 2018 | 61.12 | 61.38 | 61.12 | 61.29 | 14,842 | +0.38(+0.62%) |
Dec 11, 2018 | 60.92 | 61.15 | 60.79 | 60.91 | 24,082 | +0.09(+0.15%) |
Dec 10, 2018 | 60.83 | 60.91 | 60.63 | 60.82 | 34,034 | -0.23(-0.38%) |
Dec 07, 2018 | 60.49 | 61.13 | 60.49 | 61.05 | 23,600 | +0.55(+0.90%) |
Dec 06, 2018 | 60.50 | 60.73 | 60.28 | 60.51 | 97,567 | -0.15(-0.25%) |
Dec 04, 2018 | 60.81 | 60.90 | 60.64 | 60.66 | 30,400 | +0.54(+0.90%) |