Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 72.83 | 73.97 | 72.70 | 73.60 | 1,750,289 | +0.38(+0.52%) |
Feb 27, 2019 | 73.54 | 73.61 | 71.87 | 73.22 | 1,629,278 | -0.70(-0.95%) |
Feb 26, 2019 | 74.17 | 74.74 | 73.90 | 73.92 | 1,239,498 | -0.33(-0.45%) |
Feb 25, 2019 | 75.26 | 75.76 | 74.16 | 74.25 | 2,190,792 | +0.32(+0.43%) |
Feb 22, 2019 | 73.97 | 74.26 | 73.44 | 73.94 | 2,586,353 | +0.59(+0.81%) |
Feb 21, 2019 | 73.79 | 74.40 | 72.72 | 73.35 | 2,026,790 | -0.51(-0.69%) |
Feb 20, 2019 | 74.63 | 74.97 | 73.71 | 73.86 | 2,608,654 | -0.26(-0.35%) |
Feb 19, 2019 | 74.56 | 74.77 | 74.04 | 74.12 | 1,571,132 | -0.68(-0.91%) |
Feb 15, 2019 | 75.70 | 75.78 | 74.59 | 74.80 | 1,321,379 | -0.23(-0.31%) |
Feb 14, 2019 | 74.28 | 75.35 | 73.91 | 75.03 | 2,643,294 | +0.59(+0.80%) |
Feb 13, 2019 | 75.28 | 75.47 | 74.36 | 74.44 | 1,735,079 | -0.54(-0.72%) |
Feb 12, 2019 | 74.15 | 75.48 | 73.97 | 74.98 | 2,253,893 | +1.56(+2.13%) |
Feb 11, 2019 | 73.41 | 73.79 | 72.31 | 73.42 | 2,113,567 | +0.12(+0.16%) |
Feb 08, 2019 | 72.19 | 73.35 | 71.66 | 73.30 | 3,152,738 | +0.13(+0.18%) |
Feb 07, 2019 | 76.30 | 76.39 | 73.05 | 73.17 | 3,985,021 | -2.81(-3.70%) |
Feb 06, 2019 | 73.50 | 78.48 | 73.34 | 75.97 | 9,922,715 | +7.83(+11.49%) |
Feb 05, 2019 | 67.52 | 68.31 | 67.19 | 68.14 | 3,102,511 | +0.98(+1.46%) |
Feb 04, 2019 | 66.47 | 67.19 | 65.49 | 67.17 | 1,935,604 | +0.82(+1.23%) |
Feb 01, 2019 | 65.77 | 66.79 | 65.67 | 66.35 | 2,045,272 | +0.83(+1.26%) |
Jan 31, 2019 | 66.07 | 66.30 | 65.15 | 65.52 | 1,954,146 | -0.79(-1.19%) |
Jan 30, 2019 | 65.45 | 66.46 | 64.57 | 66.31 | 2,172,295 | +2.14(+3.33%) |
Jan 29, 2019 | 65.03 | 65.30 | 63.95 | 64.18 | 1,764,492 | -1.03(-1.58%) |
Jan 28, 2019 | 63.93 | 65.44 | 63.42 | 65.21 | 1,945,002 | +0.20(+0.30%) |
Jan 25, 2019 | 64.04 | 65.57 | 63.41 | 65.01 | 2,258,628 | +2.19(+3.48%) |
Jan 24, 2019 | 62.04 | 63.51 | 61.45 | 62.82 | 1,849,996 | +1.58(+2.58%) |
Jan 23, 2019 | 62.02 | 62.32 | 60.63 | 61.24 | 1,652,308 | -0.57(-0.91%) |
Jan 22, 2019 | 62.55 | 62.63 | 61.39 | 61.81 | 2,330,778 | -1.05(-1.67%) |
Jan 18, 2019 | 62.17 | 63.39 | 61.72 | 62.86 | 2,747,095 | +0.93(+1.51%) |
Jan 17, 2019 | 61.25 | 62.54 | 60.21 | 61.93 | 1,737,845 | +0.21(+0.33%) |
Jan 16, 2019 | 61.41 | 62.63 | 61.30 | 61.72 | 1,778,349 | +0.31(+0.51%) |
Jan 15, 2019 | 61.59 | 62.00 | 61.12 | 61.41 | 1,295,883 | +0.09(+0.15%) |
Jan 14, 2019 | 62.49 | 62.49 | 61.27 | 61.32 | 1,815,564 | -1.50(-2.39%) |
Jan 11, 2019 | 61.28 | 63.62 | 61.01 | 62.81 | 2,769,055 | +1.28(+2.08%) |
Jan 10, 2019 | 60.55 | 62.26 | 60.37 | 61.53 | 2,532,426 | +0.81(+1.33%) |
Jan 09, 2019 | 59.13 | 61.45 | 59.03 | 60.72 | 3,850,615 | +2.24(+3.83%) |
Jan 08, 2019 | 58.27 | 58.76 | 57.20 | 58.48 | 2,454,951 | +0.63(+1.09%) |
Jan 07, 2019 | 56.56 | 58.89 | 56.44 | 57.85 | 2,379,248 | +0.77(+1.35%) |
Jan 04, 2019 | 54.87 | 58.00 | 54.87 | 57.08 | 4,534,423 | +2.61(+4.79%) |
Jan 03, 2019 | 58.13 | 58.54 | 53.93 | 54.47 | 5,241,213 | -6.49(-10.65%) |
Jan 02, 2019 | 59.08 | 61.85 | 58.98 | 60.97 | 2,059,635 | +0.84(+1.40%) |
Dec 31, 2018 | 60.82 | 61.06 | 59.55 | 60.12 | 1,461,609 | -0.18(-0.30%) |
Dec 28, 2018 | 60.89 | 61.37 | 59.93 | 60.30 | 1,828,684 | -0.45(-0.74%) |
Dec 27, 2018 | 58.75 | 60.80 | 58.66 | 60.75 | 1,644,590 | +0.91(+1.51%) |
Dec 26, 2018 | 56.96 | 59.93 | 56.28 | 59.85 | 2,006,687 | +3.53(+6.26%) |
Dec 24, 2018 | 57.25 | 58.77 | 56.26 | 56.32 | 1,455,367 | -1.53(-2.65%) |
Dec 21, 2018 | 59.48 | 60.55 | 57.33 | 57.85 | 4,500,425 | -1.03(-1.75%) |
Dec 20, 2018 | 59.21 | 60.47 | 57.84 | 58.89 | 2,433,836 | -0.65(-1.08%) |
Dec 19, 2018 | 61.33 | 62.20 | 58.99 | 59.53 | 2,194,216 | -2.15(-3.49%) |
Dec 18, 2018 | 61.83 | 63.27 | 61.51 | 61.68 | 1,854,919 | +0.30(+0.48%) |
Dec 17, 2018 | 61.45 | 63.15 | 61.05 | 61.39 | 1,997,735 | -0.23(-0.38%) |
Dec 14, 2018 | 61.68 | 62.80 | 61.35 | 61.62 | 1,857,555 | -0.83(-1.34%) |
Dec 13, 2018 | 62.72 | 63.18 | 62.15 | 62.46 | 1,841,649 | +0.28(+0.45%) |
Dec 12, 2018 | 62.39 | 63.21 | 61.63 | 62.18 | 2,958,718 | +0.71(+1.15%) |
Dec 11, 2018 | 61.69 | 62.81 | 61.02 | 61.47 | 2,767,396 | +0.97(+1.60%) |
Dec 10, 2018 | 59.39 | 60.78 | 59.04 | 60.50 | 2,911,749 | -0.12(-0.19%) |
Dec 07, 2018 | 63.08 | 63.51 | 60.45 | 60.62 | 2,556,925 | -2.73(-4.31%) |
Dec 06, 2018 | 62.00 | 63.42 | 61.92 | 63.34 | 2,945,518 | -0.13(-0.21%) |
Dec 04, 2018 | 65.32 | 65.86 | 63.42 | 63.48 | 3,023,543 | -2.42(-3.68%) |