Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.89 | 62.52 | 61.74 | 61.83 | 2,556,486 | +0.06(+0.09%) |
Feb 27, 2019 | 61.20 | 61.89 | 61.15 | 61.78 | 1,542,014 | +0.13(+0.21%) |
Feb 26, 2019 | 61.43 | 61.74 | 61.10 | 61.64 | 1,106,776 | +0.28(+0.46%) |
Feb 25, 2019 | 62.31 | 62.42 | 61.14 | 61.36 | 1,535,774 | -0.92(-1.48%) |
Feb 22, 2019 | 61.83 | 62.45 | 61.56 | 62.28 | 1,863,912 | +0.12(+0.20%) |
Feb 21, 2019 | 60.99 | 62.29 | 60.67 | 62.16 | 1,850,781 | +1.14(+1.86%) |
Feb 20, 2019 | 61.03 | 61.30 | 60.59 | 61.02 | 1,791,354 | -0.02(-0.03%) |
Feb 19, 2019 | 60.52 | 61.19 | 60.32 | 61.04 | 1,712,115 | +0.25(+0.42%) |
Feb 15, 2019 | 60.64 | 61.00 | 60.53 | 60.79 | 1,636,177 | +0.32(+0.53%) |
Feb 14, 2019 | 60.65 | 60.93 | 60.29 | 60.47 | 1,386,561 | -0.23(-0.38%) |
Feb 13, 2019 | 60.03 | 60.75 | 59.98 | 60.70 | 2,224,466 | +0.63(+1.04%) |
Feb 12, 2019 | 60.25 | 60.36 | 59.52 | 60.07 | 1,688,515 | -0.03(-0.05%) |
Feb 11, 2019 | 59.03 | 60.18 | 59.03 | 60.10 | 2,074,977 | +0.79(+1.33%) |
Feb 08, 2019 | 58.69 | 59.31 | 58.42 | 59.31 | 2,226,311 | +0.71(+1.21%) |
Feb 07, 2019 | 58.35 | 58.92 | 57.35 | 58.60 | 2,200,720 | -0.19(-0.32%) |
Feb 06, 2019 | 57.81 | 58.98 | 57.65 | 58.79 | 4,402,246 | +2.17(+3.84%) |
Feb 05, 2019 | 57.15 | 58.06 | 55.85 | 56.61 | 8,057,872 | -4.60(-7.51%) |
Feb 04, 2019 | 61.28 | 61.69 | 60.96 | 61.21 | 2,343,807 | +0.66(+1.08%) |
Feb 01, 2019 | 60.65 | 61.02 | 60.35 | 60.56 | 2,141,197 | +0.06(+0.09%) |
Jan 31, 2019 | 58.92 | 60.57 | 58.73 | 60.50 | 3,968,995 | +1.32(+2.23%) |
Jan 30, 2019 | 59.68 | 59.89 | 59.03 | 59.18 | 2,512,364 | -0.49(-0.82%) |
Jan 29, 2019 | 59.87 | 60.42 | 59.55 | 59.67 | 1,521,142 | +0.09(+0.16%) |
Jan 28, 2019 | 59.25 | 59.73 | 58.78 | 59.57 | 1,699,054 | +0.03(+0.05%) |
Jan 25, 2019 | 60.21 | 61.04 | 59.31 | 59.55 | 2,993,725 | -0.66(-1.10%) |
Jan 24, 2019 | 61.20 | 61.20 | 59.39 | 60.21 | 5,577,348 | -1.13(-1.85%) |
Jan 23, 2019 | 62.60 | 62.82 | 61.02 | 61.34 | 3,696,028 | -0.68(-1.10%) |
Jan 22, 2019 | 63.81 | 63.81 | 61.55 | 62.03 | 2,137,828 | -1.99(-3.10%) |
Jan 18, 2019 | 63.49 | 64.38 | 63.49 | 64.01 | 2,036,006 | +0.91(+1.44%) |
Jan 17, 2019 | 63.17 | 63.65 | 62.89 | 63.10 | 1,833,813 | +0.02(+0.03%) |
Jan 16, 2019 | 63.18 | 63.24 | 62.42 | 63.08 | 1,633,200 | -0.01(-0.01%) |
Jan 15, 2019 | 62.56 | 63.38 | 62.56 | 63.09 | 1,562,934 | +0.65(+1.03%) |
Jan 14, 2019 | 62.66 | 63.08 | 62.14 | 62.45 | 2,073,585 | -0.43(-0.68%) |
Jan 11, 2019 | 63.04 | 63.47 | 62.57 | 62.88 | 1,165,964 | +0.11(+0.18%) |
Jan 10, 2019 | 61.81 | 62.83 | 61.46 | 62.77 | 1,833,753 | +1.13(+1.84%) |
Jan 09, 2019 | 61.70 | 62.84 | 61.39 | 61.63 | 2,958,319 | +0.09(+0.15%) |
Jan 08, 2019 | 61.76 | 62.33 | 60.79 | 61.54 | 2,524,224 | -0.15(-0.24%) |
Jan 07, 2019 | 60.92 | 62.04 | 60.81 | 61.69 | 2,025,787 | +0.77(+1.26%) |
Jan 04, 2019 | 60.29 | 61.25 | 60.04 | 60.92 | 1,790,703 | +0.72(+1.20%) |
Jan 03, 2019 | 60.08 | 61.12 | 60.08 | 60.20 | 1,621,531 | -0.13(-0.22%) |
Jan 02, 2019 | 61.00 | 61.46 | 59.99 | 60.33 | 2,075,431 | -1.25(-2.02%) |
Dec 31, 2018 | 61.82 | 62.10 | 61.04 | 61.58 | 1,938,931 | +0.01(+0.02%) |
Dec 28, 2018 | 61.67 | 62.26 | 60.97 | 61.57 | 1,323,911 | +0.04(+0.06%) |
Dec 27, 2018 | 60.17 | 61.53 | 59.36 | 61.53 | 2,150,345 | +0.80(+1.31%) |
Dec 26, 2018 | 58.67 | 60.73 | 58.46 | 60.73 | 1,612,570 | +2.06(+3.51%) |
Dec 24, 2018 | 60.66 | 60.75 | 58.67 | 58.67 | 1,166,605 | -2.10(-3.45%) |
Dec 21, 2018 | 59.94 | 61.98 | 59.94 | 60.77 | 4,118,574 | +0.22(+0.37%) |
Dec 20, 2018 | 60.42 | 61.25 | 59.33 | 60.55 | 1,669,600 | -0.09(-0.15%) |
Dec 19, 2018 | 61.40 | 62.04 | 60.23 | 60.64 | 1,814,441 | -0.71(-1.16%) |
Dec 18, 2018 | 61.71 | 62.17 | 60.74 | 61.35 | 2,784,085 | +0.05(+0.08%) |
Dec 17, 2018 | 64.29 | 64.57 | 60.93 | 61.31 | 2,393,319 | -3.05(-4.74%) |
Dec 14, 2018 | 64.50 | 65.07 | 64.17 | 64.36 | 1,851,575 | -0.42(-0.65%) |
Dec 13, 2018 | 63.61 | 64.95 | 63.56 | 64.78 | 1,973,987 | +1.25(+1.98%) |
Dec 12, 2018 | 64.39 | 64.61 | 63.16 | 63.52 | 1,841,660 | -0.52(-0.82%) |
Dec 11, 2018 | 62.74 | 64.34 | 62.46 | 64.05 | 2,228,597 | +1.70(+2.73%) |
Dec 10, 2018 | 62.80 | 62.98 | 61.44 | 62.34 | 1,672,999 | -0.22(-0.34%) |
Dec 07, 2018 | 62.49 | 62.79 | 62.14 | 62.56 | 1,474,809 | +0.08(+0.13%) |
Dec 06, 2018 | 62.20 | 62.71 | 61.45 | 62.48 | 2,164,041 | +0.11(+0.18%) |
Dec 04, 2018 | 62.51 | 63.37 | 62.17 | 62.36 | 1,831,284 | +0.18(+0.29%) |