Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.71 | 66.26 | 65.62 | 66.24 | 2,237,400 | +0.43(+0.65%) |
Feb 27, 2019 | 65.19 | 65.83 | 65.01 | 65.81 | 1,484,369 | +0.38(+0.58%) |
Feb 26, 2019 | 65.14 | 65.63 | 65.10 | 65.43 | 1,342,902 | +0.21(+0.32%) |
Feb 25, 2019 | 65.71 | 65.78 | 65.03 | 65.22 | 1,961,642 | -0.04(-0.07%) |
Feb 22, 2019 | 65.04 | 65.42 | 64.74 | 65.27 | 2,012,913 | +0.46(+0.72%) |
Feb 21, 2019 | 64.67 | 65.01 | 64.32 | 64.80 | 1,835,973 | +0.03(+0.04%) |
Feb 20, 2019 | 64.41 | 64.78 | 64.15 | 64.78 | 2,230,872 | +0.16(+0.25%) |
Feb 19, 2019 | 64.97 | 65.08 | 64.59 | 64.61 | 1,920,340 | -0.56(-0.86%) |
Feb 15, 2019 | 65.13 | 65.37 | 64.99 | 65.17 | 3,300,011 | +0.52(+0.81%) |
Feb 14, 2019 | 64.41 | 64.92 | 64.21 | 64.65 | 1,752,879 | -0.07(-0.11%) |
Feb 13, 2019 | 64.55 | 64.75 | 64.36 | 64.71 | 2,919,828 | +0.36(+0.56%) |
Feb 12, 2019 | 64.49 | 64.51 | 64.04 | 64.35 | 2,878,572 | +0.67(+1.05%) |
Feb 11, 2019 | 63.99 | 64.07 | 63.52 | 63.68 | 2,393,353 | -0.18(-0.28%) |
Feb 08, 2019 | 62.99 | 63.88 | 62.73 | 63.86 | 1,733,378 | +0.43(+0.68%) |
Feb 07, 2019 | 62.75 | 63.46 | 62.65 | 63.43 | 2,782,214 | +0.05(+0.08%) |
Feb 06, 2019 | 63.29 | 63.47 | 63.00 | 63.38 | 2,616,175 | -0.03(-0.05%) |
Feb 05, 2019 | 62.65 | 63.43 | 62.32 | 63.42 | 3,383,040 | +1.09(+1.75%) |
Feb 04, 2019 | 61.93 | 62.41 | 61.34 | 62.32 | 4,014,351 | +0.51(+0.82%) |
Feb 01, 2019 | 61.01 | 61.84 | 61.01 | 61.82 | 2,279,891 | +0.93(+1.53%) |
Jan 31, 2019 | 60.70 | 61.03 | 60.31 | 60.89 | 3,441,309 | +0.19(+0.31%) |
Jan 30, 2019 | 59.73 | 60.72 | 59.56 | 60.70 | 2,940,422 | +1.20(+2.02%) |
Jan 29, 2019 | 59.86 | 59.91 | 59.21 | 59.50 | 1,596,155 | -0.23(-0.39%) |
Jan 28, 2019 | 59.61 | 59.87 | 59.42 | 59.73 | 2,032,836 | -0.33(-0.55%) |
Jan 25, 2019 | 59.96 | 60.16 | 59.51 | 60.06 | 2,207,266 | +0.66(+1.11%) |
Jan 24, 2019 | 59.67 | 59.72 | 59.20 | 59.40 | 2,272,737 | -0.19(-0.31%) |
Jan 23, 2019 | 59.42 | 59.64 | 58.86 | 59.59 | 2,059,043 | +0.38(+0.63%) |
Jan 22, 2019 | 59.21 | 59.56 | 58.72 | 59.21 | 1,803,856 | -0.43(-0.72%) |
Jan 18, 2019 | 59.32 | 59.79 | 58.78 | 59.64 | 2,566,725 | +0.98(+1.67%) |
Jan 17, 2019 | 58.28 | 58.92 | 58.23 | 58.66 | 1,821,413 | +0.23(+0.39%) |
Jan 16, 2019 | 58.24 | 58.61 | 57.99 | 58.43 | 2,349,788 | +0.29(+0.50%) |
Jan 15, 2019 | 57.59 | 58.34 | 57.42 | 58.14 | 2,062,016 | +0.78(+1.35%) |
Jan 14, 2019 | 57.05 | 57.52 | 56.92 | 57.36 | 1,460,167 | -0.05(-0.09%) |
Jan 11, 2019 | 57.29 | 57.55 | 56.82 | 57.41 | 1,883,202 | -0.10(-0.18%) |
Jan 10, 2019 | 56.48 | 57.55 | 56.32 | 57.52 | 1,837,380 | +0.94(+1.66%) |
Jan 09, 2019 | 56.60 | 56.88 | 56.26 | 56.58 | 1,951,448 | -0.03(-0.06%) |
Jan 08, 2019 | 56.92 | 57.04 | 55.88 | 56.61 | 1,984,645 | +0.43(+0.76%) |
Jan 07, 2019 | 56.31 | 56.80 | 56.01 | 56.19 | 1,998,585 | -0.30(-0.53%) |
Jan 04, 2019 | 55.58 | 56.67 | 55.34 | 56.48 | 2,504,725 | +1.90(+3.49%) |
Jan 03, 2019 | 54.94 | 55.52 | 54.50 | 54.58 | 2,559,020 | -0.94(-1.69%) |
Jan 02, 2019 | 54.67 | 55.70 | 54.03 | 55.52 | 3,034,839 | -0.07(-0.12%) |
Dec 31, 2018 | 55.61 | 55.81 | 55.04 | 55.59 | 1,874,998 | +0.41(+0.74%) |
Dec 28, 2018 | 55.81 | 56.17 | 54.98 | 55.18 | 2,023,962 | -0.45(-0.81%) |
Dec 27, 2018 | 54.13 | 55.65 | 53.63 | 55.63 | 2,043,503 | +0.75(+1.37%) |
Dec 26, 2018 | 52.93 | 54.92 | 52.32 | 54.88 | 2,899,900 | +2.29(+4.35%) |
Dec 24, 2018 | 54.16 | 54.35 | 52.57 | 52.59 | 1,905,705 | -1.88(-3.45%) |
Dec 21, 2018 | 56.00 | 57.05 | 54.33 | 54.47 | 5,810,644 | -0.96(-1.72%) |
Dec 20, 2018 | 55.05 | 56.07 | 54.21 | 55.43 | 5,132,421 | +0.17(+0.31%) |
Dec 19, 2018 | 55.26 | 56.86 | 54.29 | 55.26 | 4,439,306 | +0.38(+0.68%) |
Dec 18, 2018 | 55.67 | 56.12 | 54.56 | 54.88 | 3,599,176 | -0.54(-0.97%) |
Dec 17, 2018 | 56.32 | 56.80 | 55.06 | 55.42 | 3,680,464 | -0.81(-1.44%) |
Dec 14, 2018 | 57.08 | 57.27 | 56.06 | 56.23 | 2,322,476 | -1.26(-2.20%) |
Dec 13, 2018 | 58.44 | 58.45 | 56.94 | 57.49 | 2,546,002 | -0.63(-1.09%) |
Dec 12, 2018 | 59.06 | 59.22 | 58.09 | 58.12 | 1,890,601 | -0.02(-0.03%) |
Dec 11, 2018 | 58.64 | 59.67 | 57.64 | 58.14 | 2,083,825 | +0.02(+0.03%) |
Dec 10, 2018 | 57.76 | 58.39 | 56.99 | 58.12 | 2,127,892 | +0.38(+0.65%) |
Dec 07, 2018 | 58.74 | 59.15 | 56.65 | 57.75 | 2,541,644 | -1.27(-2.15%) |
Dec 06, 2018 | 58.10 | 59.13 | 57.37 | 59.02 | 2,947,514 | -0.11(-0.19%) |
Dec 04, 2018 | 60.50 | 60.81 | 58.97 | 59.13 | 3,033,189 | -1.46(-2.41%) |