Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.72 | 60.18 | 59.52 | 60.01 | 1,261,399 | +0.04(+0.06%) |
Feb 27, 2019 | 60.46 | 60.46 | 59.32 | 59.97 | 3,025,094 | -0.73(-1.20%) |
Feb 26, 2019 | 60.92 | 61.16 | 60.51 | 60.70 | 882,969 | -0.38(-0.63%) |
Feb 25, 2019 | 61.49 | 61.80 | 61.04 | 61.08 | 2,403,286 | +0.50(+0.82%) |
Feb 22, 2019 | 60.41 | 60.67 | 60.17 | 60.58 | 898,677 | +0.64(+1.07%) |
Feb 21, 2019 | 60.39 | 60.53 | 59.77 | 59.94 | 1,176,709 | -0.45(-0.74%) |
Feb 20, 2019 | 60.02 | 60.77 | 60.02 | 60.39 | 1,058,568 | +0.51(+0.85%) |
Feb 19, 2019 | 59.68 | 60.26 | 59.61 | 59.88 | 1,207,338 | -0.08(-0.14%) |
Feb 15, 2019 | 60.13 | 60.29 | 59.64 | 59.96 | 757,522 | +0.31(+0.51%) |
Feb 14, 2019 | 59.29 | 60.09 | 59.22 | 59.65 | 1,025,410 | +0.16(+0.27%) |
Feb 13, 2019 | 59.60 | 59.95 | 59.32 | 59.49 | 925,309 | +0.19(+0.32%) |
Feb 12, 2019 | 58.79 | 59.45 | 58.70 | 59.30 | 2,061,617 | +1.23(+2.11%) |
Feb 11, 2019 | 57.92 | 58.22 | 57.61 | 58.07 | 756,851 | +0.28(+0.49%) |
Feb 08, 2019 | 57.09 | 57.91 | 56.78 | 57.79 | 1,921,668 | -0.10(-0.17%) |
Feb 07, 2019 | 58.45 | 58.72 | 57.38 | 57.89 | 3,531,455 | -1.28(-2.17%) |
Feb 06, 2019 | 58.34 | 59.65 | 58.34 | 59.17 | 2,629,107 | +1.55(+2.69%) |
Feb 05, 2019 | 57.31 | 57.90 | 57.21 | 57.62 | 1,322,084 | +0.26(+0.46%) |
Feb 04, 2019 | 57.04 | 57.37 | 56.63 | 57.36 | 640,700 | +0.29(+0.50%) |
Feb 01, 2019 | 56.46 | 57.35 | 56.44 | 57.08 | 1,545,969 | +0.68(+1.20%) |
Jan 31, 2019 | 56.31 | 56.91 | 55.88 | 56.40 | 1,512,190 | -0.03(-0.05%) |
Jan 30, 2019 | 55.81 | 56.62 | 55.18 | 56.43 | 3,204,523 | +1.59(+2.90%) |
Jan 29, 2019 | 55.64 | 55.82 | 54.74 | 54.83 | 4,487,240 | -0.80(-1.44%) |
Jan 28, 2019 | 54.69 | 56.09 | 54.52 | 55.64 | 2,499,424 | -1.12(-1.97%) |
Jan 25, 2019 | 55.83 | 56.99 | 55.44 | 56.76 | 3,191,146 | +1.15(+2.07%) |
Jan 24, 2019 | 53.75 | 55.80 | 53.73 | 55.61 | 6,067,945 | +3.05(+5.81%) |
Jan 23, 2019 | 53.22 | 53.43 | 52.09 | 52.55 | 2,146,209 | -0.37(-0.70%) |
Jan 22, 2019 | 53.97 | 53.97 | 52.53 | 52.92 | 2,174,538 | -1.57(-2.88%) |
Jan 18, 2019 | 53.67 | 54.82 | 53.50 | 54.49 | 1,606,902 | +1.38(+2.60%) |
Jan 17, 2019 | 52.26 | 53.52 | 51.97 | 53.11 | 3,198,108 | +0.49(+0.92%) |
Jan 16, 2019 | 53.20 | 53.52 | 52.62 | 52.62 | 872,767 | -0.49(-0.92%) |
Jan 15, 2019 | 53.10 | 53.68 | 52.89 | 53.11 | 900,198 | +0.15(+0.29%) |
Jan 14, 2019 | 53.22 | 53.32 | 52.69 | 52.96 | 871,147 | -0.88(-1.63%) |
Jan 11, 2019 | 53.03 | 54.27 | 52.86 | 53.83 | 1,316,937 | +0.57(+1.07%) |
Jan 10, 2019 | 52.27 | 53.35 | 52.23 | 53.26 | 1,282,637 | +0.47(+0.88%) |
Jan 09, 2019 | 51.94 | 53.02 | 51.94 | 52.79 | 2,352,250 | +1.32(+2.57%) |
Jan 08, 2019 | 52.25 | 52.25 | 50.81 | 51.47 | 1,561,322 | -0.23(-0.44%) |
Jan 07, 2019 | 50.91 | 52.19 | 50.70 | 51.70 | 1,714,262 | +0.94(+1.85%) |
Jan 04, 2019 | 49.48 | 50.94 | 49.30 | 50.76 | 2,589,476 | +2.19(+4.51%) |
Jan 03, 2019 | 50.40 | 50.72 | 48.54 | 48.57 | 3,133,581 | -3.01(-5.83%) |
Jan 02, 2019 | 50.20 | 52.04 | 50.14 | 51.58 | 2,336,000 | +0.33(+0.64%) |
Dec 31, 2018 | 51.42 | 51.64 | 50.71 | 51.25 | 2,253,276 | +0.36(+0.70%) |
Dec 28, 2018 | 50.78 | 51.81 | 50.48 | 50.89 | 1,032,483 | +0.36(+0.72%) |
Dec 27, 2018 | 49.43 | 50.53 | 48.83 | 50.53 | 2,756,266 | +0.33(+0.66%) |
Dec 26, 2018 | 48.14 | 50.20 | 47.29 | 50.20 | 4,304,878 | +2.84(+6.00%) |
Dec 24, 2018 | 48.36 | 48.90 | 47.36 | 47.36 | 2,696,031 | -1.43(-2.93%) |
Dec 21, 2018 | 49.95 | 50.51 | 48.65 | 48.79 | 2,837,186 | -0.84(-1.70%) |
Dec 20, 2018 | 49.95 | 50.76 | 48.97 | 49.63 | 3,323,700 | -0.35(-0.69%) |
Dec 19, 2018 | 51.91 | 52.50 | 49.76 | 49.98 | 3,085,236 | -2.22(-4.25%) |
Dec 18, 2018 | 51.95 | 53.01 | 51.94 | 52.20 | 2,565,311 | +0.68(+1.32%) |
Dec 17, 2018 | 52.12 | 52.88 | 51.19 | 51.52 | 1,200,672 | -0.75(-1.44%) |
Dec 14, 2018 | 52.40 | 53.30 | 52.22 | 52.27 | 1,392,631 | -0.75(-1.42%) |
Dec 13, 2018 | 53.53 | 53.79 | 52.79 | 53.02 | 1,369,788 | -0.11(-0.21%) |
Dec 12, 2018 | 53.24 | 53.94 | 52.81 | 53.13 | 1,433,714 | +0.74(+1.42%) |
Dec 11, 2018 | 52.98 | 53.61 | 52.09 | 52.38 | 2,544,822 | +0.33(+0.64%) |
Dec 10, 2018 | 51.21 | 52.29 | 51.08 | 52.05 | 1,647,453 | +0.66(+1.28%) |
Dec 07, 2018 | 53.30 | 53.38 | 51.10 | 51.39 | 1,997,789 | -1.99(-3.73%) |
Dec 06, 2018 | 52.16 | 53.38 | 51.89 | 53.38 | 5,468,754 | -0.27(-0.51%) |
Dec 04, 2018 | 55.91 | 56.04 | 53.59 | 53.66 | 2,121,273 | -2.70(-4.78%) |