Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.72 | 64.80 | 64.53 | 64.59 | 7,711,880 | -0.23(-0.35%) |
Feb 27, 2019 | 64.83 | 64.95 | 64.55 | 64.82 | 2,151,826 | -0.14(-0.21%) |
Feb 26, 2019 | 64.83 | 65.15 | 64.82 | 64.95 | 2,186,498 | +0.05(+0.07%) |
Feb 25, 2019 | 65.14 | 65.24 | 64.90 | 64.91 | 2,155,092 | +0.16(+0.25%) |
Feb 22, 2019 | 64.56 | 64.81 | 64.50 | 64.75 | 1,613,583 | +0.39(+0.61%) |
Feb 21, 2019 | 64.45 | 64.45 | 64.13 | 64.35 | 2,240,891 | -0.15(-0.24%) |
Feb 20, 2019 | 64.37 | 64.69 | 64.35 | 64.51 | 1,968,731 | +0.17(+0.27%) |
Feb 19, 2019 | 63.95 | 64.46 | 63.93 | 64.34 | 1,032,573 | +0.22(+0.34%) |
Feb 15, 2019 | 63.90 | 64.12 | 63.83 | 64.12 | 2,730,215 | +0.65(+1.03%) |
Feb 14, 2019 | 63.33 | 63.72 | 63.16 | 63.46 | 6,199,346 | -0.04(-0.06%) |
Feb 13, 2019 | 63.62 | 63.80 | 63.49 | 63.50 | 2,590,512 | +0.04(+0.06%) |
Feb 12, 2019 | 63.15 | 63.54 | 63.15 | 63.46 | 2,355,239 | +0.77(+1.23%) |
Feb 11, 2019 | 62.85 | 62.91 | 62.58 | 62.69 | 2,554,754 | -0.08(-0.13%) |
Feb 08, 2019 | 62.51 | 62.77 | 62.23 | 62.77 | 4,388,996 | -0.02(-0.03%) |
Feb 07, 2019 | 63.11 | 63.15 | 62.46 | 62.79 | 3,372,814 | -0.66(-1.05%) |
Feb 06, 2019 | 63.63 | 63.67 | 63.38 | 63.45 | 4,968,023 | -0.25(-0.39%) |
Feb 05, 2019 | 63.53 | 63.75 | 63.48 | 63.70 | 4,888,236 | +0.37(+0.59%) |
Feb 04, 2019 | 62.94 | 63.33 | 62.78 | 63.33 | 2,576,469 | +0.36(+0.58%) |
Feb 01, 2019 | 63.03 | 63.16 | 62.82 | 62.96 | 5,272,272 | -0.07(-0.12%) |
Jan 31, 2019 | 62.66 | 63.13 | 62.56 | 63.04 | 6,079,695 | +0.41(+0.65%) |
Jan 30, 2019 | 62.07 | 62.84 | 61.90 | 62.63 | 4,603,277 | +0.87(+1.41%) |
Jan 29, 2019 | 61.91 | 62.00 | 61.63 | 61.75 | 4,337,252 | +0.01(+0.01%) |
Jan 28, 2019 | 61.68 | 61.74 | 61.33 | 61.74 | 10,752,820 | -0.43(-0.69%) |
Jan 25, 2019 | 62.04 | 62.29 | 61.97 | 62.17 | 5,804,525 | +0.68(+1.11%) |
Jan 24, 2019 | 61.38 | 61.60 | 61.21 | 61.49 | 4,971,623 | +0.11(+0.18%) |
Jan 23, 2019 | 61.56 | 61.65 | 60.89 | 61.38 | 4,453,225 | +0.15(+0.25%) |
Jan 22, 2019 | 61.54 | 61.62 | 60.87 | 61.23 | 8,289,690 | -0.82(-1.32%) |
Jan 18, 2019 | 61.85 | 62.17 | 61.67 | 62.04 | 5,745,141 | +0.65(+1.05%) |
Jan 17, 2019 | 60.74 | 61.56 | 60.69 | 61.40 | 3,926,866 | +0.45(+0.73%) |
Jan 16, 2019 | 60.93 | 61.16 | 60.87 | 60.95 | 4,562,132 | +0.17(+0.28%) |
Jan 15, 2019 | 60.41 | 60.85 | 60.41 | 60.78 | 4,831,172 | +0.55(+0.91%) |
Jan 14, 2019 | 60.15 | 60.44 | 60.03 | 60.23 | 4,912,930 | -0.35(-0.57%) |
Jan 11, 2019 | 60.39 | 60.62 | 60.27 | 60.58 | 17,379,374 | -0.22(-0.36%) |
Jan 10, 2019 | 60.22 | 60.80 | 60.08 | 60.80 | 3,421,025 | +0.28(+0.47%) |
Jan 09, 2019 | 60.32 | 60.72 | 60.13 | 60.52 | 3,806,655 | +0.55(+0.93%) |
Jan 08, 2019 | 59.97 | 60.11 | 59.53 | 59.96 | 4,988,054 | +0.44(+0.73%) |
Jan 07, 2019 | 59.21 | 59.82 | 59.04 | 59.53 | 3,981,315 | +0.36(+0.61%) |
Jan 04, 2019 | 58.13 | 59.32 | 58.06 | 59.16 | 6,915,877 | +1.83(+3.19%) |
Jan 03, 2019 | 57.97 | 58.02 | 57.21 | 57.33 | 5,621,115 | -0.99(-1.70%) |
Jan 02, 2019 | 57.54 | 58.47 | 57.44 | 58.33 | 6,854,653 | -0.02(-0.03%) |
Dec 31, 2018 | 58.33 | 58.56 | 57.99 | 58.34 | 9,793,782 | +0.28(+0.49%) |
Dec 28, 2018 | 58.27 | 58.63 | 57.82 | 58.06 | 14,731,417 | +0.14(+0.24%) |
Dec 27, 2018 | 56.99 | 57.93 | 56.29 | 57.92 | 14,580,958 | +0.27(+0.47%) |
Dec 26, 2018 | 55.93 | 57.65 | 55.44 | 57.65 | 17,046,598 | +2.05(+3.69%) |
Dec 24, 2018 | 56.48 | 56.68 | 55.56 | 55.59 | 7,788,943 | -1.01(-1.78%) |
Dec 21, 2018 | 57.65 | 58.21 | 56.48 | 56.60 | 15,367,919 | -1.09(-1.89%) |
Dec 20, 2018 | 58.21 | 58.48 | 57.26 | 57.69 | 15,846,306 | -0.51(-0.87%) |
Dec 19, 2018 | 59.18 | 59.96 | 57.91 | 58.20 | 6,813,317 | -0.82(-1.39%) |
Dec 18, 2018 | 59.36 | 59.58 | 58.75 | 59.02 | 9,750,021 | -0.03(-0.05%) |
Dec 17, 2018 | 59.81 | 60.00 | 58.71 | 59.05 | 10,263,572 | -0.91(-1.52%) |
Dec 14, 2018 | 60.33 | 60.55 | 59.87 | 59.96 | 6,482,411 | -0.98(-1.61%) |
Dec 13, 2018 | 61.19 | 61.35 | 60.74 | 60.94 | 6,132,059 | -0.05(-0.09%) |
Dec 12, 2018 | 61.14 | 61.62 | 60.98 | 60.99 | 6,253,667 | +0.64(+1.06%) |
Dec 11, 2018 | 60.95 | 61.09 | 60.04 | 60.36 | 14,342,484 | +0.08(+0.13%) |
Dec 10, 2018 | 60.29 | 60.54 | 59.35 | 60.27 | 8,772,422 | -0.18(-0.30%) |
Dec 07, 2018 | 61.53 | 61.91 | 60.28 | 60.45 | 10,034,082 | -1.18(-1.91%) |
Dec 06, 2018 | 60.78 | 61.63 | 60.12 | 61.63 | 10,607,982 | -0.27(-0.44%) |
Dec 04, 2018 | 63.52 | 63.59 | 61.83 | 61.90 | 4,567,196 | -1.78(-2.80%) |