Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.79 | 63.48 | 62.67 | 63.21 | 2,450,357 | +0.32(+0.51%) |
Feb 27, 2019 | 62.33 | 62.98 | 62.02 | 62.89 | 2,349,016 | +0.42(+0.68%) |
Feb 26, 2019 | 62.42 | 62.93 | 62.23 | 62.46 | 2,355,617 | -0.23(-0.37%) |
Feb 25, 2019 | 63.46 | 63.80 | 62.64 | 62.69 | 2,545,823 | -0.38(-0.60%) |
Feb 22, 2019 | 63.05 | 63.28 | 62.72 | 63.07 | 1,531,206 | +0.22(+0.35%) |
Feb 21, 2019 | 63.22 | 63.27 | 62.60 | 62.85 | 2,131,640 | -0.36(-0.57%) |
Feb 20, 2019 | 62.91 | 63.28 | 62.59 | 63.21 | 2,248,287 | +0.38(+0.60%) |
Feb 19, 2019 | 62.32 | 63.04 | 62.02 | 62.83 | 2,220,411 | +0.26(+0.42%) |
Feb 15, 2019 | 61.66 | 62.69 | 61.51 | 62.57 | 2,719,590 | +1.40(+2.30%) |
Feb 14, 2019 | 61.12 | 61.63 | 60.32 | 61.17 | 2,456,777 | -0.43(-0.70%) |
Feb 13, 2019 | 61.44 | 62.04 | 61.37 | 61.60 | 1,892,841 | +0.40(+0.66%) |
Feb 12, 2019 | 60.15 | 61.44 | 60.11 | 61.19 | 3,307,996 | +1.61(+2.71%) |
Feb 11, 2019 | 59.84 | 60.20 | 59.38 | 59.58 | 2,066,225 | -0.11(-0.19%) |
Feb 08, 2019 | 59.99 | 60.16 | 59.19 | 59.69 | 2,511,092 | -0.80(-1.32%) |
Feb 07, 2019 | 60.45 | 60.50 | 59.72 | 60.49 | 3,145,183 | -0.09(-0.14%) |
Feb 06, 2019 | 60.71 | 61.08 | 60.18 | 60.58 | 2,703,388 | -0.14(-0.23%) |
Feb 05, 2019 | 60.72 | 60.78 | 60.22 | 60.72 | 2,655,938 | +0.05(+0.09%) |
Feb 04, 2019 | 60.21 | 60.68 | 59.88 | 60.67 | 2,429,501 | +0.63(+1.05%) |
Feb 01, 2019 | 59.32 | 60.09 | 59.17 | 60.04 | 2,230,474 | +0.80(+1.35%) |
Jan 31, 2019 | 58.97 | 59.42 | 58.76 | 59.24 | 3,054,184 | -0.20(-0.34%) |
Jan 30, 2019 | 59.36 | 59.68 | 58.40 | 59.44 | 3,051,514 | +0.83(+1.41%) |
Jan 29, 2019 | 59.03 | 59.15 | 58.43 | 58.61 | 2,467,753 | -0.51(-0.86%) |
Jan 28, 2019 | 58.14 | 59.12 | 57.76 | 59.12 | 2,516,969 | +0.55(+0.94%) |
Jan 25, 2019 | 57.17 | 59.17 | 56.93 | 58.57 | 7,433,016 | +0.48(+0.83%) |
Jan 24, 2019 | 58.08 | 59.03 | 57.94 | 58.09 | 5,316,329 | +0.02(+0.03%) |
Jan 23, 2019 | 58.31 | 58.45 | 57.09 | 58.07 | 2,531,286 | +0.04(+0.06%) |
Jan 22, 2019 | 57.94 | 58.33 | 57.53 | 58.03 | 4,507,175 | -0.22(-0.38%) |
Jan 18, 2019 | 56.71 | 58.46 | 56.36 | 58.25 | 3,249,495 | +1.61(+2.84%) |
Jan 17, 2019 | 56.17 | 57.21 | 55.89 | 56.65 | 2,194,118 | +0.16(+0.28%) |
Jan 16, 2019 | 55.37 | 56.74 | 55.36 | 56.49 | 3,146,062 | +1.25(+2.26%) |
Jan 15, 2019 | 55.23 | 55.37 | 54.51 | 55.24 | 2,179,638 | -0.22(-0.40%) |
Jan 14, 2019 | 54.55 | 55.54 | 54.44 | 55.46 | 2,883,728 | +0.57(+1.04%) |
Jan 11, 2019 | 54.51 | 55.08 | 54.15 | 54.89 | 1,960,908 | +0.04(+0.08%) |
Jan 10, 2019 | 54.30 | 55.04 | 54.11 | 54.85 | 2,205,409 | +0.32(+0.58%) |
Jan 09, 2019 | 54.24 | 54.80 | 53.76 | 54.53 | 2,123,054 | +0.55(+1.02%) |
Jan 08, 2019 | 54.54 | 55.01 | 53.78 | 53.98 | 3,063,587 | +0.10(+0.18%) |
Jan 07, 2019 | 53.61 | 54.51 | 53.37 | 53.88 | 2,803,812 | +0.09(+0.16%) |
Jan 04, 2019 | 52.34 | 53.96 | 52.17 | 53.79 | 2,384,626 | +2.53(+4.93%) |
Jan 03, 2019 | 51.82 | 52.14 | 51.05 | 51.27 | 2,692,692 | -0.88(-1.68%) |
Jan 02, 2019 | 50.84 | 52.57 | 50.72 | 52.14 | 2,388,796 | +0.38(+0.73%) |
Dec 31, 2018 | 51.53 | 51.93 | 50.98 | 51.77 | 2,508,813 | +0.59(+1.15%) |
Dec 28, 2018 | 52.01 | 52.42 | 51.03 | 51.18 | 2,675,954 | -0.49(-0.95%) |
Dec 27, 2018 | 50.25 | 51.67 | 49.49 | 51.67 | 3,668,854 | +0.65(+1.27%) |
Dec 26, 2018 | 48.45 | 51.04 | 47.71 | 51.02 | 3,986,584 | +2.67(+5.52%) |
Dec 24, 2018 | 48.88 | 49.55 | 48.33 | 48.35 | 1,353,187 | -1.15(-2.32%) |
Dec 21, 2018 | 50.92 | 51.94 | 49.34 | 49.50 | 5,172,805 | -1.40(-2.74%) |
Dec 20, 2018 | 50.82 | 51.68 | 50.41 | 50.90 | 4,467,724 | -0.36(-0.70%) |
Dec 19, 2018 | 52.12 | 53.37 | 51.07 | 51.26 | 3,689,316 | -0.98(-1.88%) |
Dec 18, 2018 | 53.13 | 53.91 | 51.88 | 52.24 | 3,839,365 | -0.33(-0.63%) |
Dec 17, 2018 | 54.00 | 54.09 | 52.28 | 52.57 | 4,717,912 | -1.69(-3.11%) |
Dec 14, 2018 | 54.85 | 55.92 | 54.17 | 54.26 | 3,393,279 | -1.26(-2.28%) |
Dec 13, 2018 | 56.27 | 56.65 | 55.24 | 55.52 | 2,280,951 | -0.78(-1.39%) |
Dec 12, 2018 | 56.80 | 57.36 | 56.20 | 56.30 | 2,035,747 | +0.42(+0.75%) |
Dec 11, 2018 | 57.42 | 57.94 | 55.54 | 55.88 | 2,360,022 | -0.94(-1.65%) |
Dec 10, 2018 | 56.71 | 57.19 | 55.49 | 56.82 | 2,855,596 | -0.09(-0.15%) |
Dec 07, 2018 | 58.22 | 59.30 | 56.52 | 56.91 | 3,334,033 | -1.45(-2.48%) |
Dec 06, 2018 | 57.29 | 58.39 | 56.27 | 58.36 | 4,844,373 | +0.10(+0.17%) |
Dec 04, 2018 | 62.70 | 62.70 | 58.21 | 58.26 | 4,002,708 | -4.66(-7.41%) |