Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.19 | 64.27 | 64.00 | 64.07 | 7,774,982 | -0.23(-0.35%) |
Feb 27, 2019 | 64.30 | 64.42 | 64.03 | 64.29 | 2,169,433 | -0.14(-0.21%) |
Feb 26, 2019 | 64.30 | 64.62 | 64.29 | 64.43 | 2,204,388 | +0.05(+0.07%) |
Feb 25, 2019 | 64.61 | 64.71 | 64.37 | 64.38 | 2,172,726 | +0.16(+0.25%) |
Feb 22, 2019 | 64.04 | 64.28 | 63.98 | 64.22 | 1,626,786 | +0.39(+0.61%) |
Feb 21, 2019 | 63.93 | 63.93 | 63.61 | 63.83 | 2,259,226 | -0.15(-0.24%) |
Feb 20, 2019 | 63.85 | 64.17 | 63.82 | 63.99 | 1,984,840 | +0.17(+0.27%) |
Feb 19, 2019 | 63.44 | 63.94 | 63.41 | 63.81 | 1,041,022 | +0.22(+0.34%) |
Feb 15, 2019 | 63.38 | 63.60 | 63.31 | 63.60 | 2,752,554 | +0.65(+1.03%) |
Feb 14, 2019 | 62.81 | 63.20 | 62.65 | 62.95 | 6,250,072 | -0.04(-0.06%) |
Feb 13, 2019 | 63.10 | 63.28 | 62.98 | 62.98 | 2,611,708 | +0.04(+0.06%) |
Feb 12, 2019 | 62.64 | 63.02 | 62.64 | 62.95 | 2,374,511 | +0.77(+1.23%) |
Feb 11, 2019 | 62.34 | 62.40 | 62.07 | 62.18 | 2,575,658 | -0.08(-0.13%) |
Feb 08, 2019 | 62.00 | 62.26 | 61.72 | 62.26 | 4,424,909 | -0.02(-0.03%) |
Feb 07, 2019 | 62.60 | 62.64 | 61.96 | 62.28 | 3,400,412 | -0.66(-1.05%) |
Feb 06, 2019 | 63.11 | 63.16 | 62.86 | 62.94 | 5,008,674 | -0.24(-0.39%) |
Feb 05, 2019 | 63.01 | 63.24 | 62.96 | 63.18 | 4,928,233 | +0.37(+0.59%) |
Feb 04, 2019 | 62.43 | 62.81 | 62.27 | 62.81 | 2,597,551 | +0.36(+0.58%) |
Feb 01, 2019 | 62.52 | 62.65 | 62.31 | 62.45 | 5,315,412 | -0.07(-0.12%) |
Jan 31, 2019 | 62.15 | 62.61 | 62.05 | 62.52 | 6,129,441 | +0.41(+0.65%) |
Jan 30, 2019 | 61.57 | 62.33 | 61.40 | 62.12 | 4,640,943 | +0.87(+1.41%) |
Jan 29, 2019 | 61.41 | 61.50 | 61.13 | 61.25 | 4,372,741 | +0.01(+0.01%) |
Jan 28, 2019 | 61.18 | 61.24 | 60.83 | 61.24 | 10,840,804 | -0.42(-0.69%) |
Jan 25, 2019 | 61.53 | 61.78 | 61.47 | 61.67 | 5,852,019 | +0.68(+1.11%) |
Jan 24, 2019 | 60.88 | 61.10 | 60.71 | 60.99 | 5,012,302 | +0.11(+0.18%) |
Jan 23, 2019 | 61.06 | 61.15 | 60.40 | 60.88 | 4,489,663 | +0.15(+0.25%) |
Jan 22, 2019 | 61.04 | 61.12 | 60.38 | 60.73 | 8,357,519 | -0.81(-1.32%) |
Jan 18, 2019 | 61.35 | 61.66 | 61.17 | 61.54 | 5,792,150 | +0.64(+1.05%) |
Jan 17, 2019 | 60.25 | 61.06 | 60.20 | 60.90 | 3,958,997 | +0.44(+0.73%) |
Jan 16, 2019 | 60.43 | 60.67 | 60.38 | 60.46 | 4,599,461 | +0.17(+0.28%) |
Jan 15, 2019 | 59.92 | 60.36 | 59.92 | 60.29 | 4,870,702 | +0.54(+0.91%) |
Jan 14, 2019 | 59.66 | 59.95 | 59.55 | 59.75 | 4,953,129 | -0.34(-0.57%) |
Jan 11, 2019 | 59.90 | 60.12 | 59.78 | 60.09 | 17,521,578 | -0.22(-0.36%) |
Jan 10, 2019 | 59.73 | 60.31 | 59.60 | 60.31 | 3,449,017 | +0.28(+0.47%) |
Jan 09, 2019 | 59.83 | 60.22 | 59.65 | 60.03 | 3,837,803 | +0.55(+0.93%) |
Jan 08, 2019 | 59.48 | 59.62 | 59.04 | 59.48 | 5,028,868 | +0.43(+0.73%) |
Jan 07, 2019 | 58.73 | 59.33 | 58.56 | 59.04 | 4,013,891 | +0.36(+0.61%) |
Jan 04, 2019 | 57.65 | 58.84 | 57.59 | 58.68 | 6,972,466 | +1.81(+3.19%) |
Jan 03, 2019 | 57.50 | 57.55 | 56.74 | 56.87 | 5,667,109 | -0.98(-1.70%) |
Jan 02, 2019 | 57.08 | 58.00 | 56.98 | 57.85 | 6,910,740 | -0.02(-0.03%) |
Dec 31, 2018 | 57.85 | 58.09 | 57.52 | 57.87 | 9,873,918 | +0.28(+0.49%) |
Dec 28, 2018 | 57.80 | 58.15 | 57.35 | 57.59 | 14,851,954 | +0.14(+0.24%) |
Dec 27, 2018 | 56.52 | 57.46 | 55.83 | 57.45 | 14,700,266 | +0.27(+0.47%) |
Dec 26, 2018 | 55.48 | 57.19 | 54.99 | 57.18 | 17,186,080 | +2.04(+3.69%) |
Dec 24, 2018 | 56.02 | 56.22 | 55.11 | 55.14 | 7,852,676 | -1.00(-1.78%) |
Dec 21, 2018 | 57.18 | 57.74 | 56.02 | 56.14 | 15,493,666 | -1.08(-1.89%) |
Dec 20, 2018 | 57.74 | 58.01 | 56.79 | 57.23 | 15,975,968 | -0.50(-0.87%) |
Dec 19, 2018 | 58.70 | 59.47 | 57.44 | 57.73 | 6,869,067 | -0.81(-1.39%) |
Dec 18, 2018 | 58.88 | 59.10 | 58.27 | 58.54 | 9,829,800 | -0.03(-0.05%) |
Dec 17, 2018 | 59.33 | 59.51 | 58.23 | 58.57 | 10,347,553 | -0.90(-1.52%) |
Dec 14, 2018 | 59.84 | 60.06 | 59.38 | 59.47 | 6,535,453 | -0.97(-1.61%) |
Dec 13, 2018 | 60.70 | 60.86 | 60.25 | 60.45 | 6,182,235 | -0.05(-0.09%) |
Dec 12, 2018 | 60.64 | 61.12 | 60.48 | 60.50 | 6,304,837 | +0.63(+1.06%) |
Dec 11, 2018 | 60.45 | 60.60 | 59.55 | 59.87 | 14,459,841 | +0.08(+0.13%) |
Dec 10, 2018 | 59.80 | 60.04 | 58.87 | 59.78 | 8,844,202 | -0.18(-0.30%) |
Dec 07, 2018 | 61.03 | 61.41 | 59.79 | 59.96 | 10,116,186 | -1.17(-1.91%) |
Dec 06, 2018 | 60.29 | 61.13 | 59.63 | 61.13 | 10,694,781 | -0.27(-0.44%) |
Dec 04, 2018 | 63.00 | 63.07 | 61.33 | 61.40 | 4,604,567 | -1.77(-2.80%) |