Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.73 | 64.81 | 64.54 | 64.60 | 7,710,226 | -0.23(-0.35%) |
Feb 27, 2019 | 64.84 | 64.96 | 64.57 | 64.83 | 2,151,365 | -0.14(-0.21%) |
Feb 26, 2019 | 64.84 | 65.16 | 64.83 | 64.97 | 2,186,029 | +0.05(+0.07%) |
Feb 25, 2019 | 65.15 | 65.26 | 64.91 | 64.92 | 2,154,630 | +0.16(+0.25%) |
Feb 22, 2019 | 64.58 | 64.82 | 64.51 | 64.76 | 1,613,237 | +0.39(+0.61%) |
Feb 21, 2019 | 64.47 | 64.47 | 64.14 | 64.37 | 2,240,410 | -0.15(-0.24%) |
Feb 20, 2019 | 64.39 | 64.70 | 64.36 | 64.52 | 1,968,309 | +0.17(+0.27%) |
Feb 19, 2019 | 63.97 | 64.48 | 63.94 | 64.35 | 1,032,352 | +0.22(+0.34%) |
Feb 15, 2019 | 63.91 | 64.13 | 63.84 | 64.13 | 2,729,629 | +0.65(+1.03%) |
Feb 14, 2019 | 63.34 | 63.73 | 63.18 | 63.48 | 6,198,017 | -0.04(-0.06%) |
Feb 13, 2019 | 63.63 | 63.81 | 63.50 | 63.51 | 2,589,956 | +0.04(+0.06%) |
Feb 12, 2019 | 63.17 | 63.55 | 63.17 | 63.48 | 2,354,734 | +0.77(+1.23%) |
Feb 11, 2019 | 62.87 | 62.92 | 62.59 | 62.70 | 2,554,206 | -0.08(-0.13%) |
Feb 08, 2019 | 62.52 | 62.79 | 62.24 | 62.79 | 4,388,055 | -0.02(-0.03%) |
Feb 07, 2019 | 63.12 | 63.17 | 62.48 | 62.80 | 3,372,091 | -0.66(-1.05%) |
Feb 06, 2019 | 63.64 | 63.69 | 63.39 | 63.47 | 4,966,958 | -0.25(-0.39%) |
Feb 05, 2019 | 63.54 | 63.77 | 63.49 | 63.71 | 4,887,188 | +0.37(+0.59%) |
Feb 04, 2019 | 62.96 | 63.34 | 62.79 | 63.34 | 2,575,917 | +0.36(+0.58%) |
Feb 01, 2019 | 63.04 | 63.18 | 62.83 | 62.98 | 5,271,141 | -0.07(-0.12%) |
Jan 31, 2019 | 62.68 | 63.14 | 62.58 | 63.05 | 6,078,391 | +0.41(+0.65%) |
Jan 30, 2019 | 62.09 | 62.86 | 61.91 | 62.64 | 4,602,290 | +0.87(+1.41%) |
Jan 29, 2019 | 61.92 | 62.01 | 61.64 | 61.77 | 4,336,322 | +0.01(+0.01%) |
Jan 28, 2019 | 61.69 | 61.76 | 61.34 | 61.76 | 10,750,514 | -0.43(-0.69%) |
Jan 25, 2019 | 62.05 | 62.30 | 61.98 | 62.19 | 5,803,280 | +0.68(+1.11%) |
Jan 24, 2019 | 61.39 | 61.61 | 61.22 | 61.50 | 4,970,556 | +0.11(+0.18%) |
Jan 23, 2019 | 61.58 | 61.67 | 60.90 | 61.39 | 4,452,270 | +0.15(+0.25%) |
Jan 22, 2019 | 61.55 | 61.63 | 60.88 | 61.24 | 8,287,912 | -0.82(-1.32%) |
Jan 18, 2019 | 61.87 | 62.18 | 61.68 | 62.06 | 5,743,909 | +0.65(+1.05%) |
Jan 17, 2019 | 60.76 | 61.58 | 60.70 | 61.41 | 3,926,024 | +0.45(+0.73%) |
Jan 16, 2019 | 60.94 | 61.18 | 60.88 | 60.97 | 4,561,154 | +0.17(+0.28%) |
Jan 15, 2019 | 60.42 | 60.87 | 60.42 | 60.79 | 4,830,136 | +0.55(+0.91%) |
Jan 14, 2019 | 60.17 | 60.45 | 60.05 | 60.25 | 4,911,876 | -0.35(-0.57%) |
Jan 11, 2019 | 60.40 | 60.63 | 60.28 | 60.59 | 17,375,646 | -0.22(-0.36%) |
Jan 10, 2019 | 60.23 | 60.82 | 60.10 | 60.81 | 3,420,291 | +0.28(+0.47%) |
Jan 09, 2019 | 60.33 | 60.73 | 60.15 | 60.53 | 3,805,839 | +0.55(+0.93%) |
Jan 08, 2019 | 59.98 | 60.12 | 59.54 | 59.97 | 4,986,984 | +0.44(+0.73%) |
Jan 07, 2019 | 59.22 | 59.83 | 59.06 | 59.54 | 3,980,461 | +0.36(+0.61%) |
Jan 04, 2019 | 58.14 | 59.33 | 58.07 | 59.17 | 6,914,394 | +1.83(+3.19%) |
Jan 03, 2019 | 57.98 | 58.03 | 57.22 | 57.35 | 5,619,910 | -0.99(-1.70%) |
Jan 02, 2019 | 57.56 | 58.48 | 57.46 | 58.34 | 6,853,183 | -0.02(-0.03%) |
Dec 31, 2018 | 58.34 | 58.57 | 58.00 | 58.36 | 9,791,681 | +0.28(+0.49%) |
Dec 28, 2018 | 58.28 | 58.64 | 57.83 | 58.07 | 14,728,257 | +0.14(+0.24%) |
Dec 27, 2018 | 57.00 | 57.94 | 56.30 | 57.93 | 14,577,831 | +0.27(+0.47%) |
Dec 26, 2018 | 55.94 | 57.67 | 55.45 | 57.66 | 17,042,942 | +2.05(+3.69%) |
Dec 24, 2018 | 56.49 | 56.69 | 55.57 | 55.61 | 7,787,273 | -1.01(-1.78%) |
Dec 21, 2018 | 57.66 | 58.22 | 56.49 | 56.62 | 15,364,623 | -1.09(-1.89%) |
Dec 20, 2018 | 58.22 | 58.50 | 57.27 | 57.71 | 15,842,908 | -0.51(-0.87%) |
Dec 19, 2018 | 59.19 | 59.97 | 57.92 | 58.22 | 6,811,856 | -0.82(-1.39%) |
Dec 18, 2018 | 59.37 | 59.60 | 58.76 | 59.03 | 9,747,930 | -0.03(-0.05%) |
Dec 17, 2018 | 59.83 | 60.01 | 58.72 | 59.06 | 10,261,371 | -0.91(-1.52%) |
Dec 14, 2018 | 60.34 | 60.57 | 59.88 | 59.97 | 6,481,021 | -0.98(-1.61%) |
Dec 13, 2018 | 61.21 | 61.37 | 60.76 | 60.95 | 6,130,744 | -0.05(-0.09%) |
Dec 12, 2018 | 61.15 | 61.63 | 60.99 | 61.01 | 6,252,326 | +0.64(+1.06%) |
Dec 11, 2018 | 60.96 | 61.11 | 60.05 | 60.37 | 14,339,409 | +0.08(+0.13%) |
Dec 10, 2018 | 60.31 | 60.55 | 59.36 | 60.29 | 8,770,541 | -0.18(-0.30%) |
Dec 07, 2018 | 61.54 | 61.93 | 60.30 | 60.47 | 10,031,931 | -1.18(-1.91%) |
Dec 06, 2018 | 60.79 | 61.65 | 60.13 | 61.65 | 10,605,707 | -0.27(-0.44%) |
Dec 04, 2018 | 63.53 | 63.60 | 61.85 | 61.92 | 4,566,217 | -1.78(-2.80%) |