Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.94 | 60.02 | 59.56 | 59.73 | 2,996,973 | -0.34(-0.57%) |
Feb 27, 2019 | 59.77 | 60.17 | 59.55 | 60.07 | 1,642,055 | +0.18(+0.29%) |
Feb 26, 2019 | 59.91 | 60.32 | 59.85 | 59.89 | 2,396,004 | -0.36(-0.60%) |
Feb 25, 2019 | 60.47 | 60.72 | 60.09 | 60.25 | 3,178,728 | +0.18(+0.29%) |
Feb 22, 2019 | 59.69 | 60.09 | 59.54 | 60.08 | 2,687,068 | +0.71(+1.20%) |
Feb 21, 2019 | 59.75 | 59.91 | 59.22 | 59.37 | 2,891,286 | -0.74(-1.22%) |
Feb 20, 2019 | 59.61 | 60.22 | 59.49 | 60.10 | 4,392,059 | +0.60(+1.02%) |
Feb 19, 2019 | 59.59 | 59.78 | 59.10 | 59.50 | 2,829,043 | -0.37(-0.61%) |
Feb 15, 2019 | 58.83 | 59.93 | 58.61 | 59.87 | 4,451,481 | +1.60(+2.75%) |
Feb 14, 2019 | 59.21 | 59.26 | 58.24 | 58.26 | 4,974,721 | -1.26(-2.12%) |
Feb 13, 2019 | 59.55 | 59.67 | 59.18 | 59.52 | 3,647,511 | +0.30(+0.50%) |
Feb 12, 2019 | 58.78 | 59.45 | 58.49 | 59.23 | 3,112,789 | +1.00(+1.72%) |
Feb 11, 2019 | 58.18 | 58.38 | 57.85 | 58.23 | 3,108,196 | +0.16(+0.27%) |
Feb 08, 2019 | 57.44 | 58.13 | 57.21 | 58.07 | 5,208,335 | +0.35(+0.60%) |
Feb 07, 2019 | 57.86 | 58.14 | 57.34 | 57.72 | 4,550,482 | -0.58(-1.00%) |
Feb 06, 2019 | 58.36 | 58.50 | 57.64 | 58.31 | 5,707,524 | +0.10(+0.16%) |
Feb 05, 2019 | 57.52 | 58.54 | 56.73 | 58.21 | 7,880,478 | -0.65(-1.11%) |
Feb 04, 2019 | 58.08 | 58.98 | 57.67 | 58.86 | 7,661,141 | +0.87(+1.50%) |
Feb 01, 2019 | 57.39 | 58.02 | 57.04 | 57.99 | 4,375,103 | +1.03(+1.80%) |
Jan 31, 2019 | 57.21 | 57.35 | 56.62 | 56.97 | 6,906,005 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.76 | 57.16 | 6,715,306 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.55 | 55.19 | 3,677,966 | +0.89(+1.63%) |
Jan 28, 2019 | 54.96 | 55.01 | 53.96 | 54.30 | 4,969,993 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.89 | 55.39 | 55.63 | 2,368,219 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,435 | +0.56(+1.03%) |
Jan 23, 2019 | 55.00 | 55.30 | 53.89 | 54.29 | 3,434,699 | -0.53(-0.97%) |
Jan 22, 2019 | 54.95 | 55.04 | 54.02 | 54.83 | 6,660,355 | -0.58(-1.05%) |
Jan 18, 2019 | 54.33 | 55.78 | 54.33 | 55.41 | 5,180,638 | +1.46(+2.71%) |
Jan 17, 2019 | 53.06 | 54.26 | 52.95 | 53.95 | 5,911,989 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.61 | 53.24 | 53.41 | 3,048,231 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.93 | 53.15 | 53.53 | 3,045,120 | -0.15(-0.28%) |
Jan 14, 2019 | 53.49 | 53.96 | 53.23 | 53.68 | 3,095,552 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.09 | 53.43 | 53.96 | 2,586,698 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,153 | +0.62(+1.16%) |
Jan 09, 2019 | 53.29 | 53.84 | 53.19 | 53.42 | 4,176,025 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.35 | 52.22 | 52.79 | 4,542,980 | +0.44(+0.83%) |
Jan 07, 2019 | 52.21 | 52.92 | 51.75 | 52.35 | 6,889,916 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.12 | 51.12 | 51.96 | 6,508,983 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.34 | 50.67 | 50.87 | 6,768,281 | -1.12(-2.16%) |
Jan 02, 2019 | 51.16 | 52.05 | 50.94 | 51.99 | 3,840,693 | +0.00(+0.00%) |
Dec 31, 2018 | 51.66 | 52.10 | 51.41 | 51.99 | 4,768,848 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.27 | 51.45 | 4,897,798 | -0.17(-0.34%) |
Dec 27, 2018 | 50.04 | 51.62 | 49.81 | 51.62 | 6,566,233 | +0.75(+1.47%) |
Dec 26, 2018 | 48.64 | 50.92 | 48.19 | 50.88 | 6,264,594 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,000 | -1.20(-2.43%) |
Dec 21, 2018 | 49.34 | 50.44 | 49.25 | 49.48 | 11,728,812 | +0.15(+0.30%) |
Dec 20, 2018 | 49.79 | 50.14 | 48.88 | 49.34 | 7,218,770 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.19 | 5,851,508 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.18 | 50.58 | 50.89 | 6,850,410 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.39 | 50.70 | 51.09 | 7,495,240 | -1.50(-2.85%) |
Dec 14, 2018 | 52.32 | 53.02 | 52.17 | 52.59 | 7,070,639 | -0.25(-0.48%) |
Dec 13, 2018 | 53.48 | 53.66 | 52.64 | 52.84 | 7,445,160 | -0.30(-0.57%) |
Dec 12, 2018 | 52.79 | 54.07 | 52.70 | 53.15 | 8,616,040 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.69 | 53.69 | 54.19 | 3,559,513 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.43 | 4,667,246 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,296 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,734,212 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,524,837 | -2.79(-4.66%) |