Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 59.71 | 60.18 | 59.52 | 60.00 | 1,261,489 | +0.04(+0.06%) |
Feb 27, 2019 | 60.45 | 60.45 | 59.31 | 59.97 | 3,025,308 | -0.73(-1.20%) |
Feb 26, 2019 | 60.91 | 61.15 | 60.51 | 60.70 | 883,031 | -0.38(-0.63%) |
Feb 25, 2019 | 61.49 | 61.80 | 61.04 | 61.08 | 2,403,456 | +0.50(+0.82%) |
Feb 22, 2019 | 60.41 | 60.67 | 60.17 | 60.58 | 898,740 | +0.64(+1.07%) |
Feb 21, 2019 | 60.39 | 60.52 | 59.76 | 59.94 | 1,176,793 | -0.45(-0.74%) |
Feb 20, 2019 | 60.02 | 60.76 | 60.02 | 60.38 | 1,058,643 | +0.51(+0.85%) |
Feb 19, 2019 | 59.68 | 60.26 | 59.61 | 59.87 | 1,207,423 | -0.08(-0.14%) |
Feb 15, 2019 | 60.12 | 60.28 | 59.63 | 59.95 | 757,575 | +0.31(+0.51%) |
Feb 14, 2019 | 59.29 | 60.09 | 59.22 | 59.65 | 1,025,483 | +0.16(+0.27%) |
Feb 13, 2019 | 59.59 | 59.95 | 59.31 | 59.49 | 925,375 | +0.19(+0.32%) |
Feb 12, 2019 | 58.79 | 59.45 | 58.70 | 59.30 | 2,061,763 | +1.23(+2.11%) |
Feb 11, 2019 | 57.92 | 58.22 | 57.61 | 58.07 | 756,905 | +0.28(+0.49%) |
Feb 08, 2019 | 57.09 | 57.91 | 56.78 | 57.79 | 1,921,804 | -0.10(-0.17%) |
Feb 07, 2019 | 58.45 | 58.71 | 57.38 | 57.89 | 3,531,705 | -1.28(-2.17%) |
Feb 06, 2019 | 58.33 | 59.64 | 58.33 | 59.17 | 2,629,292 | +1.55(+2.69%) |
Feb 05, 2019 | 57.31 | 57.90 | 57.21 | 57.62 | 1,322,177 | +0.26(+0.46%) |
Feb 04, 2019 | 57.04 | 57.36 | 56.63 | 57.36 | 640,745 | +0.29(+0.50%) |
Feb 01, 2019 | 56.46 | 57.35 | 56.43 | 57.07 | 1,546,079 | +0.68(+1.20%) |
Jan 31, 2019 | 56.31 | 56.90 | 55.88 | 56.40 | 1,512,297 | -0.03(-0.05%) |
Jan 30, 2019 | 55.81 | 56.62 | 55.18 | 56.42 | 3,204,750 | +1.59(+2.90%) |
Jan 29, 2019 | 55.64 | 55.82 | 54.74 | 54.83 | 4,487,558 | -0.80(-1.44%) |
Jan 28, 2019 | 54.69 | 56.08 | 54.51 | 55.63 | 2,499,601 | -1.12(-1.97%) |
Jan 25, 2019 | 55.82 | 56.99 | 55.43 | 56.75 | 3,191,371 | +1.15(+2.07%) |
Jan 24, 2019 | 53.74 | 55.79 | 53.72 | 55.60 | 6,068,374 | +3.05(+5.81%) |
Jan 23, 2019 | 53.21 | 53.43 | 52.08 | 52.55 | 2,146,361 | -0.37(-0.70%) |
Jan 22, 2019 | 53.96 | 53.96 | 52.53 | 52.92 | 2,174,692 | -1.57(-2.88%) |
Jan 18, 2019 | 53.66 | 54.81 | 53.50 | 54.49 | 1,607,015 | +1.38(+2.60%) |
Jan 17, 2019 | 52.25 | 53.52 | 51.96 | 53.11 | 3,198,335 | +0.49(+0.92%) |
Jan 16, 2019 | 53.20 | 53.52 | 52.62 | 52.62 | 872,828 | -0.49(-0.92%) |
Jan 15, 2019 | 53.09 | 53.68 | 52.89 | 53.11 | 900,262 | +0.15(+0.29%) |
Jan 14, 2019 | 53.22 | 53.31 | 52.68 | 52.95 | 871,208 | -0.88(-1.63%) |
Jan 11, 2019 | 53.02 | 54.27 | 52.85 | 53.83 | 1,317,030 | +0.57(+1.07%) |
Jan 10, 2019 | 52.27 | 53.34 | 52.23 | 53.26 | 1,282,728 | +0.47(+0.88%) |
Jan 09, 2019 | 51.93 | 53.01 | 51.93 | 52.79 | 2,352,416 | +1.32(+2.57%) |
Jan 08, 2019 | 52.25 | 52.25 | 50.81 | 51.47 | 1,561,432 | -0.23(-0.44%) |
Jan 07, 2019 | 50.91 | 52.19 | 50.69 | 51.69 | 1,714,384 | +0.94(+1.85%) |
Jan 04, 2019 | 49.47 | 50.93 | 49.30 | 50.76 | 2,589,659 | +2.19(+4.51%) |
Jan 03, 2019 | 50.40 | 50.71 | 48.54 | 48.56 | 3,133,803 | -3.01(-5.83%) |
Jan 02, 2019 | 50.19 | 52.03 | 50.14 | 51.57 | 2,336,165 | +0.33(+0.64%) |
Dec 31, 2018 | 51.41 | 51.64 | 50.71 | 51.24 | 2,253,435 | +0.36(+0.70%) |
Dec 28, 2018 | 50.77 | 51.81 | 50.48 | 50.89 | 1,032,556 | +0.36(+0.72%) |
Dec 27, 2018 | 49.42 | 50.53 | 48.83 | 50.52 | 2,756,460 | +0.33(+0.66%) |
Dec 26, 2018 | 48.14 | 50.19 | 47.28 | 50.19 | 4,305,182 | +2.84(+6.00%) |
Dec 24, 2018 | 48.36 | 48.90 | 47.35 | 47.35 | 2,696,222 | -1.43(-2.93%) |
Dec 21, 2018 | 49.94 | 50.51 | 48.65 | 48.78 | 2,837,387 | -0.84(-1.70%) |
Dec 20, 2018 | 49.95 | 50.76 | 48.96 | 49.63 | 3,323,935 | -0.35(-0.69%) |
Dec 19, 2018 | 51.90 | 52.49 | 49.76 | 49.97 | 3,085,455 | -2.22(-4.25%) |
Dec 18, 2018 | 51.95 | 53.00 | 51.94 | 52.19 | 2,565,493 | +0.68(+1.32%) |
Dec 17, 2018 | 52.11 | 52.88 | 51.19 | 51.51 | 1,200,757 | -0.75(-1.44%) |
Dec 14, 2018 | 52.40 | 53.29 | 52.22 | 52.26 | 1,392,729 | -0.75(-1.42%) |
Dec 13, 2018 | 53.53 | 53.78 | 52.79 | 53.01 | 1,369,885 | -0.11(-0.21%) |
Dec 12, 2018 | 53.24 | 53.94 | 52.80 | 53.12 | 1,433,815 | +0.74(+1.42%) |
Dec 11, 2018 | 52.98 | 53.61 | 52.08 | 52.38 | 2,545,002 | +0.33(+0.64%) |
Dec 10, 2018 | 51.21 | 52.29 | 51.08 | 52.05 | 1,647,570 | +0.66(+1.28%) |
Dec 07, 2018 | 53.30 | 53.38 | 51.10 | 51.39 | 1,997,931 | -1.99(-3.73%) |
Dec 06, 2018 | 52.15 | 53.38 | 51.88 | 53.38 | 5,469,140 | -0.27(-0.51%) |
Dec 04, 2018 | 55.90 | 56.03 | 53.58 | 53.65 | 2,121,423 | -2.70(-4.78%) |