Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 60.27 | 62.18 | 60.00 | 62.10 | 1,922,973 | +1.80(+2.99%) |
Feb 27, 2019 | 61.02 | 61.85 | 60.14 | 60.30 | 1,836,031 | -0.65(-1.07%) |
Feb 26, 2019 | 59.94 | 61.10 | 59.68 | 60.95 | 2,116,878 | +1.15(+1.92%) |
Feb 25, 2019 | 60.98 | 61.38 | 59.75 | 59.80 | 1,471,659 | -0.74(-1.22%) |
Feb 22, 2019 | 61.38 | 61.76 | 60.46 | 60.54 | 1,587,200 | -0.98(-1.59%) |
Feb 21, 2019 | 62.41 | 62.92 | 61.21 | 61.52 | 1,015,147 | -0.88(-1.41%) |
Feb 20, 2019 | 62.23 | 62.88 | 62.17 | 62.40 | 1,128,642 | +0.41(+0.66%) |
Feb 19, 2019 | 62.06 | 62.41 | 61.70 | 61.99 | 1,244,632 | -0.07(-0.11%) |
Feb 15, 2019 | 61.78 | 62.47 | 61.49 | 62.06 | 1,132,000 | +0.90(+1.47%) |
Feb 14, 2019 | 60.85 | 61.86 | 60.06 | 61.16 | 1,443,604 | -0.20(-0.33%) |
Feb 13, 2019 | 61.08 | 61.53 | 60.29 | 61.36 | 1,730,402 | +0.51(+0.84%) |
Feb 12, 2019 | 60.85 | 61.43 | 60.21 | 60.85 | 2,379,116 | +0.16(+0.26%) |
Feb 11, 2019 | 60.39 | 61.36 | 60.05 | 60.69 | 1,440,996 | +0.31(+0.51%) |
Feb 08, 2019 | 59.85 | 60.53 | 59.54 | 60.38 | 1,206,700 | +0.26(+0.43%) |
Feb 07, 2019 | 60.82 | 60.91 | 59.74 | 60.12 | 1,641,684 | -0.87(-1.43%) |
Feb 06, 2019 | 61.64 | 62.10 | 60.88 | 60.99 | 1,344,641 | -0.95(-1.53%) |
Feb 05, 2019 | 61.62 | 62.25 | 60.74 | 61.94 | 2,431,179 | +0.60(+0.98%) |
Feb 04, 2019 | 59.34 | 61.38 | 59.14 | 61.34 | 2,761,153 | +2.15(+3.63%) |
Feb 01, 2019 | 58.75 | 59.36 | 58.04 | 59.19 | 3,114,300 | +0.41(+0.70%) |
Jan 31, 2019 | 59.03 | 59.41 | 58.51 | 58.78 | 1,665,405 | -0.19(-0.32%) |
Jan 30, 2019 | 58.53 | 59.49 | 57.98 | 58.97 | 1,553,375 | +0.58(+0.99%) |
Jan 29, 2019 | 59.64 | 59.81 | 58.04 | 58.39 | 1,916,048 | -1.69(-2.81%) |
Jan 28, 2019 | 59.96 | 60.13 | 58.18 | 60.08 | 2,044,289 | -0.23(-0.38%) |
Jan 25, 2019 | 60.13 | 60.86 | 59.61 | 60.31 | 1,545,100 | +0.87(+1.46%) |
Jan 24, 2019 | 59.17 | 60.07 | 58.95 | 59.44 | 1,535,357 | +0.46(+0.78%) |
Jan 23, 2019 | 59.50 | 59.56 | 57.95 | 58.98 | 2,694,944 | -0.47(-0.79%) |
Jan 22, 2019 | 61.22 | 61.93 | 59.04 | 59.45 | 3,835,155 | -2.47(-3.99%) |
Jan 18, 2019 | 64.15 | 64.20 | 61.18 | 61.92 | 4,091,500 | -2.64(-4.09%) |
Jan 17, 2019 | 63.54 | 64.77 | 63.52 | 64.56 | 1,328,772 | +0.59(+0.92%) |
Jan 16, 2019 | 63.53 | 64.39 | 62.33 | 63.97 | 1,945,894 | -0.42(-0.65%) |
Jan 15, 2019 | 64.53 | 64.94 | 63.93 | 64.39 | 1,230,517 | -0.47(-0.72%) |
Jan 14, 2019 | 64.40 | 65.27 | 64.13 | 64.86 | 1,129,938 | -0.13(-0.20%) |
Jan 11, 2019 | 64.54 | 65.50 | 64.50 | 64.99 | 1,223,600 | +0.38(+0.59%) |
Jan 10, 2019 | 64.82 | 64.84 | 63.88 | 64.61 | 1,205,886 | -1.03(-1.57%) |
Jan 09, 2019 | 65.13 | 66.64 | 65.13 | 65.64 | 1,309,339 | +0.73(+1.12%) |
Jan 08, 2019 | 66.00 | 66.00 | 63.28 | 64.91 | 2,899,756 | -1.52(-2.29%) |
Jan 07, 2019 | 64.39 | 66.60 | 64.25 | 66.43 | 2,028,688 | +2.82(+4.43%) |
Jan 04, 2019 | 62.74 | 64.36 | 62.52 | 63.61 | 1,254,300 | +1.72(+2.78%) |
Jan 03, 2019 | 62.58 | 62.89 | 61.77 | 61.89 | 1,319,107 | -1.08(-1.72%) |
Jan 02, 2019 | 61.90 | 63.25 | 61.59 | 62.97 | 1,369,068 | +0.24(+0.38%) |
Dec 31, 2018 | 62.83 | 62.96 | 61.89 | 62.73 | 1,510,900 | +0.24(+0.38%) |
Dec 28, 2018 | 63.66 | 64.10 | 62.16 | 62.49 | 1,634,400 | -0.69(-1.09%) |
Dec 27, 2018 | 61.95 | 63.19 | 60.92 | 63.18 | 1,968,655 | +0.59(+0.94%) |
Dec 26, 2018 | 59.41 | 62.64 | 59.20 | 62.59 | 2,100,060 | +3.54(+5.99%) |
Dec 24, 2018 | 59.30 | 60.48 | 57.99 | 59.05 | 1,750,400 | +0.09(+0.15%) |
Dec 21, 2018 | 58.33 | 60.57 | 55.58 | 58.96 | 7,549,300 | +2.24(+3.95%) |
Dec 20, 2018 | 57.50 | 57.67 | 55.24 | 56.72 | 3,166,070 | -1.06(-1.83%) |
Dec 19, 2018 | 59.49 | 60.15 | 57.50 | 57.78 | 2,598,417 | -1.98(-3.31%) |
Dec 18, 2018 | 60.64 | 61.09 | 59.33 | 59.76 | 2,539,747 | -0.50(-0.83%) |
Dec 17, 2018 | 60.79 | 61.93 | 59.79 | 60.26 | 1,762,072 | -0.95(-1.55%) |
Dec 14, 2018 | 61.99 | 62.53 | 60.93 | 61.21 | 1,220,300 | -1.15(-1.84%) |
Dec 13, 2018 | 63.34 | 63.62 | 62.01 | 62.36 | 1,593,674 | -0.98(-1.55%) |
Dec 12, 2018 | 63.89 | 64.29 | 63.17 | 63.34 | 1,050,161 | +0.15(+0.24%) |
Dec 11, 2018 | 63.05 | 64.28 | 62.12 | 63.19 | 1,824,734 | +0.85(+1.36%) |
Dec 10, 2018 | 62.56 | 62.90 | 61.49 | 62.34 | 1,139,251 | -0.22(-0.35%) |
Dec 07, 2018 | 64.51 | 65.10 | 62.29 | 62.56 | 1,611,400 | -1.96(-3.04%) |
Dec 06, 2018 | 63.16 | 64.56 | 62.24 | 64.52 | 2,358,264 | +0.47(+0.73%) |
Dec 04, 2018 | 65.64 | 66.32 | 63.54 | 64.05 | 2,187,800 | -1.62(-2.47%) |