Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.13 | 67.44 | 67.01 | 67.19 | 9,954,574 | -0.19(-0.28%) |
Feb 27, 2019 | 67.19 | 67.46 | 66.68 | 67.37 | 10,312,327 | -0.07(-0.10%) |
Feb 26, 2019 | 67.06 | 67.63 | 67.01 | 67.44 | 14,907,036 | +0.14(+0.21%) |
Feb 25, 2019 | 67.48 | 67.76 | 67.25 | 67.30 | 21,273,758 | +0.32(+0.48%) |
Feb 22, 2019 | 66.44 | 67.01 | 66.42 | 66.98 | 12,916,446 | +0.84(+1.28%) |
Feb 21, 2019 | 65.94 | 66.40 | 65.73 | 66.13 | 10,287,574 | +0.03(+0.04%) |
Feb 20, 2019 | 66.09 | 66.37 | 65.75 | 66.10 | 10,390,959 | +0.08(+0.11%) |
Feb 19, 2019 | 65.74 | 66.23 | 65.68 | 66.03 | 8,774,140 | +0.02(+0.03%) |
Feb 15, 2019 | 65.98 | 66.08 | 65.64 | 66.01 | 7,758,347 | +0.52(+0.80%) |
Feb 14, 2019 | 65.13 | 65.73 | 65.08 | 65.49 | 10,274,864 | +0.11(+0.17%) |
Feb 13, 2019 | 65.61 | 65.85 | 65.34 | 65.37 | 9,619,086 | +0.09(+0.13%) |
Feb 12, 2019 | 64.88 | 65.37 | 64.79 | 65.29 | 10,239,571 | +0.85(+1.32%) |
Feb 11, 2019 | 64.66 | 64.86 | 64.28 | 64.44 | 7,835,635 | -0.03(-0.04%) |
Feb 08, 2019 | 63.52 | 64.46 | 63.48 | 64.46 | 8,953,002 | +0.37(+0.58%) |
Feb 07, 2019 | 64.39 | 64.66 | 63.66 | 64.09 | 15,432,356 | -0.89(-1.37%) |
Feb 06, 2019 | 64.84 | 65.17 | 64.60 | 64.99 | 10,746,987 | +0.22(+0.34%) |
Feb 05, 2019 | 64.45 | 64.93 | 64.37 | 64.77 | 12,720,341 | +0.54(+0.84%) |
Feb 04, 2019 | 63.30 | 64.24 | 63.25 | 64.23 | 8,018,557 | +1.01(+1.60%) |
Feb 01, 2019 | 62.87 | 63.55 | 62.78 | 63.21 | 10,270,318 | +0.37(+0.59%) |
Jan 31, 2019 | 62.59 | 63.18 | 62.39 | 62.84 | 19,248,796 | -0.07(-0.11%) |
Jan 30, 2019 | 62.03 | 63.09 | 61.75 | 62.91 | 17,922,964 | +1.90(+3.11%) |
Jan 29, 2019 | 61.80 | 61.81 | 60.92 | 61.01 | 9,042,818 | -0.66(-1.08%) |
Jan 28, 2019 | 61.58 | 61.70 | 61.16 | 61.68 | 10,190,866 | -0.83(-1.33%) |
Jan 25, 2019 | 62.10 | 62.70 | 61.88 | 62.51 | 10,579,449 | +0.87(+1.42%) |
Jan 24, 2019 | 61.34 | 61.86 | 61.32 | 61.64 | 14,944,836 | +0.51(+0.84%) |
Jan 23, 2019 | 61.17 | 61.63 | 60.44 | 61.13 | 10,099,900 | +0.21(+0.34%) |
Jan 22, 2019 | 61.46 | 61.56 | 60.43 | 60.92 | 15,811,292 | -1.04(-1.68%) |
Jan 18, 2019 | 61.64 | 62.08 | 61.24 | 61.96 | 14,398,189 | +0.93(+1.52%) |
Jan 17, 2019 | 60.42 | 61.38 | 60.26 | 61.03 | 10,682,404 | +0.39(+0.64%) |
Jan 16, 2019 | 60.65 | 61.01 | 60.53 | 60.64 | 9,986,413 | +0.06(+0.09%) |
Jan 15, 2019 | 59.88 | 60.71 | 59.77 | 60.59 | 15,110,616 | +0.90(+1.51%) |
Jan 14, 2019 | 59.71 | 59.89 | 59.48 | 59.69 | 7,638,001 | -0.56(-0.93%) |
Jan 11, 2019 | 60.01 | 60.28 | 59.88 | 60.24 | 8,148,163 | -0.11(-0.19%) |
Jan 10, 2019 | 59.62 | 60.39 | 59.34 | 60.36 | 11,532,141 | +0.27(+0.44%) |
Jan 09, 2019 | 59.65 | 60.41 | 59.58 | 60.09 | 14,789,356 | +0.77(+1.29%) |
Jan 08, 2019 | 59.40 | 59.61 | 58.62 | 59.33 | 13,712,745 | +0.49(+0.84%) |
Jan 07, 2019 | 58.31 | 59.23 | 58.18 | 58.83 | 12,560,003 | +0.52(+0.89%) |
Jan 04, 2019 | 56.86 | 58.56 | 56.68 | 58.31 | 21,903,830 | +2.28(+4.06%) |
Jan 03, 2019 | 57.31 | 57.34 | 55.76 | 56.04 | 26,309,690 | -2.77(-4.71%) |
Jan 02, 2019 | 57.56 | 59.15 | 57.49 | 58.80 | 16,283,879 | +0.04(+0.06%) |
Dec 31, 2018 | 58.72 | 58.98 | 58.27 | 58.77 | 17,782,182 | +0.55(+0.94%) |
Dec 28, 2018 | 58.78 | 59.18 | 57.71 | 58.22 | 20,928,658 | -0.13(-0.23%) |
Dec 27, 2018 | 57.13 | 58.37 | 56.02 | 58.35 | 24,627,712 | +0.42(+0.72%) |
Dec 26, 2018 | 55.01 | 57.93 | 54.70 | 57.93 | 30,649,550 | +3.30(+6.04%) |
Dec 24, 2018 | 55.60 | 56.28 | 54.58 | 54.63 | 22,272,026 | -1.50(-2.67%) |
Dec 21, 2018 | 57.90 | 58.61 | 55.88 | 56.13 | 43,889,824 | -1.76(-3.04%) |
Dec 20, 2018 | 58.69 | 59.29 | 57.05 | 57.89 | 41,842,220 | -1.06(-1.79%) |
Dec 19, 2018 | 60.05 | 61.12 | 58.30 | 58.95 | 35,598,332 | -1.19(-1.98%) |
Dec 18, 2018 | 60.13 | 60.65 | 59.65 | 60.14 | 20,787,880 | +0.47(+0.79%) |
Dec 17, 2018 | 60.73 | 61.15 | 59.18 | 59.66 | 24,639,882 | -1.29(-2.12%) |
Dec 14, 2018 | 61.74 | 62.08 | 60.90 | 60.96 | 16,435,938 | -1.53(-2.45%) |
Dec 13, 2018 | 62.68 | 63.15 | 62.13 | 62.49 | 13,579,215 | +0.10(+0.17%) |
Dec 12, 2018 | 62.90 | 63.36 | 62.35 | 62.38 | 17,932,278 | +0.48(+0.78%) |
Dec 11, 2018 | 62.79 | 62.91 | 61.40 | 61.90 | 16,750,700 | +0.08(+0.12%) |
Dec 10, 2018 | 60.65 | 62.06 | 60.30 | 61.83 | 21,659,828 | +0.84(+1.38%) |
Dec 07, 2018 | 62.91 | 63.20 | 60.70 | 60.98 | 21,119,634 | -2.23(-3.52%) |
Dec 06, 2018 | 61.59 | 63.21 | 61.28 | 63.21 | 22,856,954 | +0.14(+0.22%) |
Dec 04, 2018 | 65.09 | 65.23 | 62.92 | 63.07 | 22,235,262 | -2.48(-3.79%) |