Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.51 | 61.70 | 60.36 | 60.88 | 3,426,229 | +0.30(+0.49%) |
Feb 27, 2019 | 60.53 | 60.84 | 60.20 | 60.58 | 1,359,412 | -0.32(-0.53%) |
Feb 26, 2019 | 60.91 | 61.05 | 60.50 | 60.91 | 1,216,226 | +0.18(+0.30%) |
Feb 25, 2019 | 61.44 | 61.52 | 60.64 | 60.72 | 1,563,830 | -0.60(-0.98%) |
Feb 22, 2019 | 61.14 | 61.49 | 60.77 | 61.33 | 1,688,848 | +0.31(+0.50%) |
Feb 21, 2019 | 59.72 | 61.05 | 59.53 | 61.02 | 1,800,589 | +0.97(+1.62%) |
Feb 20, 2019 | 60.66 | 60.68 | 59.38 | 60.05 | 2,286,279 | -0.70(-1.16%) |
Feb 19, 2019 | 60.37 | 60.79 | 60.34 | 60.75 | 1,686,718 | +0.26(+0.44%) |
Feb 15, 2019 | 60.91 | 60.92 | 60.29 | 60.48 | 2,383,004 | +0.07(+0.12%) |
Feb 14, 2019 | 60.61 | 60.70 | 60.17 | 60.41 | 1,255,237 | -0.14(-0.23%) |
Feb 13, 2019 | 59.72 | 60.62 | 59.59 | 60.55 | 1,509,137 | +0.62(+1.03%) |
Feb 12, 2019 | 60.64 | 60.64 | 59.78 | 59.93 | 2,442,968 | -0.76(-1.25%) |
Feb 11, 2019 | 60.71 | 61.01 | 60.47 | 60.69 | 1,921,560 | +0.02(+0.03%) |
Feb 08, 2019 | 60.55 | 61.01 | 60.44 | 60.67 | 2,051,843 | -0.08(-0.14%) |
Feb 07, 2019 | 60.20 | 60.83 | 59.87 | 60.76 | 1,779,295 | +0.45(+0.74%) |
Feb 06, 2019 | 60.16 | 60.32 | 59.85 | 60.31 | 1,443,144 | +0.04(+0.07%) |
Feb 05, 2019 | 59.76 | 60.31 | 59.34 | 60.27 | 1,614,814 | +0.13(+0.22%) |
Feb 04, 2019 | 59.17 | 60.15 | 59.00 | 60.14 | 1,833,498 | +0.64(+1.07%) |
Feb 01, 2019 | 60.14 | 60.26 | 58.48 | 59.50 | 1,849,829 | -0.45(-0.74%) |
Jan 31, 2019 | 58.99 | 60.04 | 58.66 | 59.95 | 2,909,656 | +0.46(+0.78%) |
Jan 30, 2019 | 59.56 | 60.05 | 59.16 | 59.49 | 3,019,463 | -0.31(-0.51%) |
Jan 29, 2019 | 59.01 | 59.80 | 59.01 | 59.79 | 2,380,459 | +0.54(+0.91%) |
Jan 28, 2019 | 58.15 | 59.26 | 58.15 | 59.25 | 1,993,685 | +0.87(+1.49%) |
Jan 25, 2019 | 58.22 | 58.56 | 58.07 | 58.39 | 2,651,467 | +0.26(+0.45%) |
Jan 24, 2019 | 58.10 | 58.31 | 57.51 | 58.12 | 1,113,489 | +0.01(+0.01%) |
Jan 23, 2019 | 57.95 | 58.33 | 57.79 | 58.11 | 2,782,768 | -0.05(-0.09%) |
Jan 22, 2019 | 57.90 | 58.19 | 57.54 | 58.16 | 2,248,860 | +0.23(+0.40%) |
Jan 18, 2019 | 57.97 | 58.10 | 57.42 | 57.93 | 2,108,246 | +0.17(+0.30%) |
Jan 17, 2019 | 57.02 | 57.78 | 57.02 | 57.76 | 3,248,937 | +0.69(+1.20%) |
Jan 16, 2019 | 56.45 | 57.16 | 56.02 | 57.07 | 2,318,666 | +0.51(+0.91%) |
Jan 15, 2019 | 55.98 | 56.76 | 55.93 | 56.56 | 1,639,974 | +0.69(+1.23%) |
Jan 14, 2019 | 55.58 | 56.11 | 55.32 | 55.87 | 1,924,981 | +0.07(+0.12%) |
Jan 11, 2019 | 55.60 | 56.00 | 55.45 | 55.81 | 1,943,997 | +0.12(+0.21%) |
Jan 10, 2019 | 54.98 | 55.81 | 54.63 | 55.69 | 1,466,892 | +0.90(+1.64%) |
Jan 09, 2019 | 54.93 | 54.96 | 54.26 | 54.79 | 1,355,083 | +0.00(+0.00%) |
Jan 08, 2019 | 53.97 | 54.87 | 53.86 | 54.79 | 2,478,792 | +1.01(+1.87%) |
Jan 07, 2019 | 53.51 | 54.16 | 53.42 | 53.78 | 2,169,201 | +0.45(+0.84%) |
Jan 04, 2019 | 53.15 | 53.87 | 53.01 | 53.34 | 1,770,186 | +0.33(+0.62%) |
Jan 03, 2019 | 52.60 | 53.75 | 52.60 | 53.01 | 2,111,790 | +0.33(+0.63%) |
Jan 02, 2019 | 54.05 | 54.06 | 52.39 | 52.68 | 1,573,546 | -1.86(-3.41%) |
Dec 31, 2018 | 54.35 | 54.54 | 53.49 | 54.54 | 1,532,346 | +0.26(+0.47%) |
Dec 28, 2018 | 54.64 | 54.97 | 53.60 | 54.28 | 1,706,879 | +0.15(+0.27%) |
Dec 27, 2018 | 53.31 | 54.13 | 52.40 | 54.13 | 2,257,745 | +0.52(+0.98%) |
Dec 26, 2018 | 52.31 | 53.61 | 51.76 | 53.61 | 1,960,314 | +1.43(+2.73%) |
Dec 24, 2018 | 55.10 | 55.26 | 52.18 | 52.18 | 892,551 | -2.92(-5.29%) |
Dec 21, 2018 | 55.82 | 57.41 | 55.08 | 55.10 | 4,568,924 | -0.72(-1.29%) |
Dec 20, 2018 | 56.01 | 56.48 | 55.35 | 55.82 | 2,169,368 | -0.09(-0.16%) |
Dec 19, 2018 | 56.26 | 56.85 | 55.62 | 55.91 | 1,879,202 | -0.07(-0.13%) |
Dec 18, 2018 | 55.89 | 56.54 | 55.57 | 55.98 | 2,175,795 | +0.48(+0.86%) |
Dec 17, 2018 | 57.48 | 57.71 | 55.37 | 55.51 | 2,560,077 | -1.80(-3.15%) |
Dec 14, 2018 | 57.25 | 57.50 | 57.01 | 57.31 | 2,114,348 | -0.07(-0.11%) |
Dec 13, 2018 | 57.06 | 57.84 | 57.06 | 57.38 | 2,362,965 | +0.43(+0.75%) |
Dec 12, 2018 | 58.83 | 58.99 | 56.87 | 56.95 | 2,190,468 | -1.57(-2.69%) |
Dec 11, 2018 | 58.87 | 59.08 | 58.49 | 58.52 | 1,540,877 | -0.07(-0.13%) |
Dec 10, 2018 | 58.92 | 58.95 | 57.75 | 58.60 | 2,191,049 | -0.13(-0.22%) |
Dec 07, 2018 | 59.32 | 59.51 | 58.44 | 58.73 | 2,579,904 | -0.80(-1.35%) |
Dec 06, 2018 | 57.73 | 59.61 | 57.03 | 59.53 | 3,164,266 | +1.55(+2.67%) |
Dec 04, 2018 | 58.79 | 58.94 | 57.84 | 57.98 | 2,510,346 | -0.92(-1.56%) |