Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.68 | 72.86 | 71.18 | 72.19 | 3,274,279 | +3.18(+4.60%) |
Feb 27, 2019 | 69.18 | 69.34 | 68.72 | 69.01 | 1,683,639 | -0.44(-0.64%) |
Feb 26, 2019 | 68.81 | 69.66 | 68.73 | 69.46 | 1,687,072 | +0.31(+0.45%) |
Feb 25, 2019 | 69.71 | 69.89 | 68.81 | 69.14 | 2,237,593 | -0.17(-0.24%) |
Feb 22, 2019 | 68.90 | 69.36 | 67.95 | 69.31 | 3,549,967 | -2.27(-3.17%) |
Feb 21, 2019 | 71.55 | 71.91 | 71.27 | 71.58 | 791,634 | -0.17(-0.23%) |
Feb 20, 2019 | 71.04 | 72.60 | 71.04 | 71.75 | 1,074,592 | +0.53(+0.74%) |
Feb 19, 2019 | 70.62 | 71.44 | 70.43 | 71.22 | 916,573 | -0.54(-0.75%) |
Feb 15, 2019 | 71.26 | 71.87 | 71.01 | 71.76 | 1,346,666 | +1.65(+2.36%) |
Feb 14, 2019 | 70.92 | 70.94 | 69.48 | 70.10 | 2,284,243 | -1.70(-2.37%) |
Feb 13, 2019 | 71.85 | 72.65 | 71.75 | 71.80 | 1,782,394 | +1.28(+1.82%) |
Feb 12, 2019 | 69.71 | 70.80 | 69.71 | 70.52 | 1,459,826 | -0.02(-0.03%) |
Feb 11, 2019 | 70.37 | 70.71 | 70.30 | 70.54 | 1,272,243 | +0.20(+0.29%) |
Feb 08, 2019 | 69.81 | 70.35 | 69.67 | 70.33 | 1,603,375 | -0.69(-0.98%) |
Feb 07, 2019 | 71.00 | 71.32 | 70.64 | 71.03 | 1,601,507 | -1.29(-1.79%) |
Feb 06, 2019 | 72.86 | 72.97 | 72.30 | 72.32 | 1,048,668 | -0.52(-0.71%) |
Feb 05, 2019 | 72.17 | 73.16 | 72.04 | 72.84 | 1,179,973 | +1.34(+1.87%) |
Feb 04, 2019 | 71.02 | 71.58 | 70.84 | 71.50 | 879,625 | +0.53(+0.74%) |
Feb 01, 2019 | 70.66 | 71.48 | 70.53 | 70.97 | 1,516,650 | +0.37(+0.52%) |
Jan 31, 2019 | 69.72 | 70.96 | 69.52 | 70.60 | 1,608,170 | +1.39(+2.00%) |
Jan 30, 2019 | 68.64 | 69.47 | 68.57 | 69.22 | 1,128,643 | +0.88(+1.28%) |
Jan 29, 2019 | 68.14 | 68.45 | 67.98 | 68.34 | 1,473,059 | +0.29(+0.42%) |
Jan 28, 2019 | 67.70 | 68.14 | 67.30 | 68.05 | 1,624,034 | -1.09(-1.58%) |
Jan 25, 2019 | 68.85 | 69.39 | 68.64 | 69.14 | 1,373,408 | +0.56(+0.82%) |
Jan 24, 2019 | 68.14 | 69.08 | 68.11 | 68.58 | 2,113,664 | +0.31(+0.46%) |
Jan 23, 2019 | 67.99 | 68.35 | 67.72 | 68.26 | 1,956,166 | +0.38(+0.56%) |
Jan 22, 2019 | 67.41 | 67.92 | 66.99 | 67.89 | 2,852,707 | -0.14(-0.20%) |
Jan 18, 2019 | 67.55 | 68.17 | 67.29 | 68.02 | 2,139,313 | +1.54(+2.32%) |
Jan 17, 2019 | 65.51 | 66.62 | 65.49 | 66.48 | 1,245,207 | +1.37(+2.10%) |
Jan 16, 2019 | 65.65 | 65.72 | 64.79 | 65.11 | 1,941,011 | -1.87(-2.79%) |
Jan 15, 2019 | 66.66 | 67.29 | 66.48 | 66.98 | 1,316,118 | -0.01(-0.01%) |
Jan 14, 2019 | 67.27 | 67.43 | 66.61 | 66.99 | 1,695,499 | -1.11(-1.63%) |
Jan 11, 2019 | 67.15 | 68.32 | 66.43 | 68.10 | 4,152,708 | +2.74(+4.20%) |
Jan 10, 2019 | 64.41 | 65.51 | 64.09 | 65.35 | 1,289,658 | +0.48(+0.74%) |
Jan 09, 2019 | 64.56 | 65.26 | 64.49 | 64.87 | 1,729,556 | -0.47(-0.72%) |
Jan 08, 2019 | 65.08 | 65.55 | 64.74 | 65.35 | 1,637,644 | +1.25(+1.95%) |
Jan 07, 2019 | 63.30 | 64.38 | 63.27 | 64.10 | 1,782,997 | +0.29(+0.45%) |
Jan 04, 2019 | 62.04 | 63.96 | 61.99 | 63.81 | 2,270,645 | +2.47(+4.02%) |
Jan 03, 2019 | 61.20 | 61.82 | 61.16 | 61.35 | 1,618,617 | +0.47(+0.77%) |
Jan 02, 2019 | 60.17 | 61.00 | 60.03 | 60.88 | 1,970,807 | +0.09(+0.15%) |
Dec 31, 2018 | 60.62 | 60.78 | 59.85 | 60.78 | 2,287,860 | -0.06(-0.09%) |
Dec 28, 2018 | 61.45 | 61.71 | 60.33 | 60.84 | 3,625,323 | -0.40(-0.65%) |
Dec 27, 2018 | 60.48 | 61.24 | 59.61 | 61.24 | 2,567,892 | -0.58(-0.94%) |
Dec 26, 2018 | 60.43 | 61.84 | 59.71 | 61.82 | 2,260,033 | +1.39(+2.29%) |
Dec 24, 2018 | 61.19 | 61.68 | 60.03 | 60.43 | 1,618,857 | -0.89(-1.45%) |
Dec 21, 2018 | 62.08 | 63.25 | 61.17 | 61.32 | 2,918,101 | -1.28(-2.05%) |
Dec 20, 2018 | 63.87 | 63.97 | 62.15 | 62.60 | 2,292,948 | -0.94(-1.48%) |
Dec 19, 2018 | 63.96 | 65.11 | 63.25 | 63.54 | 2,355,095 | +0.05(+0.07%) |
Dec 18, 2018 | 63.98 | 64.42 | 63.16 | 63.50 | 2,487,118 | +0.48(+0.76%) |
Dec 17, 2018 | 64.25 | 64.36 | 62.76 | 63.02 | 2,459,230 | -1.36(-2.11%) |
Dec 14, 2018 | 65.29 | 65.35 | 64.33 | 64.38 | 1,372,651 | -1.48(-2.24%) |
Dec 13, 2018 | 66.18 | 66.58 | 65.59 | 65.85 | 1,642,122 | -0.27(-0.41%) |
Dec 12, 2018 | 66.02 | 67.09 | 65.86 | 66.12 | 2,474,276 | +1.13(+1.73%) |
Dec 11, 2018 | 65.63 | 67.30 | 63.94 | 64.99 | 4,822,322 | -0.17(-0.26%) |
Dec 10, 2018 | 65.70 | 65.86 | 64.76 | 65.16 | 1,649,427 | -0.20(-0.31%) |
Dec 07, 2018 | 66.20 | 66.81 | 65.00 | 65.36 | 2,042,086 | -1.39(-2.08%) |
Dec 06, 2018 | 67.05 | 67.09 | 65.67 | 66.75 | 3,049,366 | -1.85(-2.69%) |
Dec 04, 2018 | 70.06 | 70.24 | 68.50 | 68.60 | 1,774,983 | -1.49(-2.12%) |