Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.97 | 62.63 | 61.91 | 62.53 | 1,782,824 | +0.57(+0.91%) |
Feb 27, 2019 | 60.91 | 62.01 | 60.79 | 61.96 | 1,657,302 | +0.79(+1.29%) |
Feb 26, 2019 | 61.78 | 61.79 | 61.05 | 61.18 | 1,616,167 | -0.18(-0.29%) |
Feb 25, 2019 | 62.46 | 62.51 | 61.01 | 61.35 | 2,923,044 | -1.06(-1.70%) |
Feb 22, 2019 | 60.76 | 62.46 | 60.32 | 62.42 | 4,256,402 | +0.91(+1.48%) |
Feb 21, 2019 | 60.09 | 61.59 | 60.05 | 61.51 | 3,796,775 | +1.54(+2.56%) |
Feb 20, 2019 | 59.55 | 60.30 | 59.42 | 59.97 | 2,208,527 | +0.34(+0.56%) |
Feb 19, 2019 | 59.17 | 60.10 | 59.04 | 59.63 | 2,892,831 | +0.56(+0.95%) |
Feb 15, 2019 | 59.06 | 59.43 | 58.91 | 59.07 | 4,166,802 | +0.49(+0.84%) |
Feb 14, 2019 | 58.83 | 59.04 | 58.38 | 58.58 | 2,021,899 | -0.55(-0.93%) |
Feb 13, 2019 | 59.24 | 59.55 | 58.79 | 59.13 | 2,104,439 | -0.07(-0.12%) |
Feb 12, 2019 | 58.75 | 59.64 | 58.37 | 59.20 | 2,838,871 | +0.58(+0.99%) |
Feb 11, 2019 | 58.25 | 58.66 | 57.90 | 58.62 | 2,726,728 | +0.37(+0.63%) |
Feb 08, 2019 | 57.09 | 58.28 | 57.07 | 58.26 | 2,976,349 | +0.85(+1.47%) |
Feb 07, 2019 | 56.03 | 57.47 | 55.96 | 57.41 | 2,392,714 | +0.78(+1.37%) |
Feb 06, 2019 | 57.19 | 57.32 | 56.49 | 56.63 | 2,150,559 | -0.75(-1.31%) |
Feb 05, 2019 | 56.13 | 57.48 | 56.11 | 57.38 | 4,335,486 | +1.38(+2.47%) |
Feb 04, 2019 | 56.76 | 56.98 | 55.40 | 56.00 | 4,750,555 | -0.59(-1.04%) |
Feb 01, 2019 | 56.88 | 56.96 | 56.34 | 56.59 | 3,068,993 | -0.27(-0.47%) |
Jan 31, 2019 | 56.19 | 57.62 | 56.19 | 56.85 | 4,670,490 | +0.47(+0.83%) |
Jan 30, 2019 | 56.00 | 57.04 | 55.97 | 56.38 | 3,460,788 | +0.66(+1.18%) |
Jan 29, 2019 | 56.04 | 56.38 | 55.21 | 55.73 | 3,531,887 | -0.30(-0.54%) |
Jan 28, 2019 | 55.23 | 56.03 | 55.05 | 56.03 | 4,874,763 | +0.23(+0.40%) |
Jan 25, 2019 | 57.49 | 57.58 | 55.64 | 55.80 | 6,611,863 | -1.37(-2.40%) |
Jan 24, 2019 | 55.27 | 57.88 | 54.72 | 57.18 | 16,615,387 | -6.74(-10.54%) |
Jan 23, 2019 | 64.13 | 64.13 | 63.28 | 63.92 | 2,560,091 | +0.09(+0.14%) |
Jan 22, 2019 | 64.16 | 64.33 | 62.81 | 63.82 | 3,757,632 | -0.29(-0.46%) |
Jan 18, 2019 | 65.06 | 65.28 | 63.71 | 64.12 | 3,489,153 | -0.48(-0.74%) |
Jan 17, 2019 | 64.16 | 64.60 | 63.74 | 64.60 | 2,007,633 | +0.42(+0.65%) |
Jan 16, 2019 | 64.72 | 64.95 | 63.93 | 64.18 | 2,639,443 | -0.56(-0.87%) |
Jan 15, 2019 | 64.33 | 65.18 | 63.95 | 64.74 | 1,659,261 | +0.64(+1.00%) |
Jan 14, 2019 | 63.81 | 64.35 | 63.63 | 64.09 | 2,101,728 | -0.34(-0.52%) |
Jan 11, 2019 | 64.87 | 64.99 | 63.92 | 64.43 | 2,063,828 | -0.35(-0.54%) |
Jan 10, 2019 | 64.36 | 64.82 | 63.60 | 64.78 | 2,691,424 | +0.27(+0.42%) |
Jan 09, 2019 | 64.41 | 65.11 | 64.17 | 64.51 | 2,274,443 | -0.00(-0.01%) |
Jan 08, 2019 | 63.42 | 64.55 | 63.12 | 64.51 | 2,665,886 | +1.13(+1.78%) |
Jan 07, 2019 | 62.86 | 64.44 | 62.67 | 63.38 | 2,893,324 | +0.54(+0.86%) |
Jan 04, 2019 | 62.85 | 63.76 | 62.58 | 62.84 | 3,143,152 | +0.19(+0.30%) |
Jan 03, 2019 | 62.38 | 63.50 | 62.32 | 62.66 | 2,507,734 | +0.29(+0.47%) |
Jan 02, 2019 | 63.35 | 63.52 | 61.84 | 62.36 | 3,998,273 | -1.66(-2.60%) |
Dec 31, 2018 | 64.12 | 64.30 | 63.36 | 64.03 | 1,431,414 | +0.11(+0.17%) |
Dec 28, 2018 | 64.43 | 64.64 | 63.20 | 63.92 | 2,812,157 | -0.21(-0.33%) |
Dec 27, 2018 | 62.89 | 64.16 | 61.91 | 64.13 | 2,196,249 | +0.78(+1.23%) |
Dec 26, 2018 | 61.63 | 63.35 | 61.37 | 63.35 | 1,845,390 | +1.96(+3.20%) |
Dec 24, 2018 | 63.22 | 63.28 | 61.39 | 61.39 | 1,556,271 | -1.87(-2.96%) |
Dec 21, 2018 | 63.65 | 65.88 | 63.09 | 63.26 | 4,707,683 | -0.42(-0.65%) |
Dec 20, 2018 | 64.75 | 65.53 | 62.99 | 63.68 | 4,879,371 | -1.33(-2.04%) |
Dec 19, 2018 | 67.35 | 68.06 | 64.89 | 65.01 | 5,855,977 | -1.71(-2.56%) |
Dec 18, 2018 | 67.12 | 67.88 | 66.28 | 66.71 | 3,338,704 | -0.21(-0.31%) |
Dec 17, 2018 | 69.11 | 69.43 | 66.49 | 66.92 | 3,957,109 | -2.49(-3.59%) |
Dec 14, 2018 | 71.12 | 71.22 | 69.29 | 69.41 | 2,314,645 | -1.95(-2.73%) |
Dec 13, 2018 | 70.83 | 71.44 | 70.41 | 71.36 | 1,892,504 | +0.43(+0.61%) |
Dec 12, 2018 | 70.72 | 71.34 | 70.43 | 70.93 | 2,490,694 | +0.91(+1.29%) |
Dec 11, 2018 | 69.70 | 70.85 | 69.37 | 70.03 | 2,018,489 | +0.76(+1.10%) |
Dec 10, 2018 | 69.06 | 69.29 | 67.59 | 69.27 | 2,518,269 | +0.39(+0.57%) |
Dec 07, 2018 | 69.50 | 69.65 | 68.44 | 68.87 | 1,710,217 | -0.57(-0.82%) |
Dec 06, 2018 | 69.47 | 69.83 | 67.85 | 69.44 | 2,807,728 | +0.03(+0.05%) |
Dec 04, 2018 | 69.43 | 70.67 | 69.24 | 69.41 | 2,299,578 | +0.03(+0.04%) |