Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.55 | 62.36 | 61.36 | 62.24 | 1,710,084 | +0.72(+1.16%) |
Feb 27, 2019 | 61.15 | 61.81 | 60.98 | 61.52 | 1,348,325 | +0.17(+0.28%) |
Feb 26, 2019 | 62.04 | 62.04 | 61.16 | 61.35 | 1,865,085 | -0.58(-0.93%) |
Feb 25, 2019 | 63.22 | 63.22 | 61.66 | 61.92 | 2,112,619 | -1.14(-1.80%) |
Feb 22, 2019 | 62.36 | 63.06 | 62.17 | 63.06 | 2,222,220 | +0.86(+1.38%) |
Feb 21, 2019 | 61.24 | 62.30 | 60.99 | 62.20 | 1,595,018 | +0.70(+1.14%) |
Feb 20, 2019 | 61.15 | 61.58 | 60.74 | 61.50 | 1,467,384 | +0.27(+0.44%) |
Feb 19, 2019 | 60.91 | 61.49 | 60.80 | 61.23 | 1,420,981 | +0.36(+0.59%) |
Feb 15, 2019 | 60.75 | 61.13 | 60.53 | 60.87 | 2,265,259 | +0.57(+0.94%) |
Feb 14, 2019 | 60.02 | 61.07 | 59.63 | 60.31 | 2,382,025 | -0.90(-1.47%) |
Feb 13, 2019 | 60.98 | 61.28 | 60.98 | 61.21 | 1,904,593 | -0.11(-0.19%) |
Feb 12, 2019 | 61.73 | 62.10 | 61.18 | 61.32 | 2,327,583 | -0.50(-0.81%) |
Feb 11, 2019 | 61.58 | 61.99 | 61.45 | 61.82 | 1,665,771 | +0.25(+0.41%) |
Feb 08, 2019 | 60.80 | 61.57 | 60.70 | 61.56 | 1,054,908 | +0.66(+1.08%) |
Feb 07, 2019 | 60.16 | 60.92 | 60.04 | 60.91 | 1,466,004 | +0.73(+1.20%) |
Feb 06, 2019 | 60.09 | 60.33 | 59.83 | 60.18 | 986,008 | +0.04(+0.07%) |
Feb 05, 2019 | 60.10 | 60.26 | 59.73 | 60.14 | 1,460,781 | -0.13(-0.22%) |
Feb 04, 2019 | 59.85 | 60.28 | 59.32 | 60.27 | 1,778,299 | +0.12(+0.20%) |
Feb 01, 2019 | 60.58 | 60.58 | 59.59 | 60.15 | 1,324,701 | -0.43(-0.71%) |
Jan 31, 2019 | 59.22 | 60.82 | 58.98 | 60.58 | 2,552,868 | +1.22(+2.06%) |
Jan 30, 2019 | 58.70 | 59.67 | 58.51 | 59.35 | 1,279,196 | +0.41(+0.70%) |
Jan 29, 2019 | 59.30 | 59.63 | 58.78 | 58.94 | 1,625,535 | -0.17(-0.28%) |
Jan 28, 2019 | 59.42 | 59.67 | 58.78 | 59.11 | 1,080,196 | -0.24(-0.41%) |
Jan 25, 2019 | 59.78 | 60.31 | 59.22 | 59.35 | 1,397,043 | -0.71(-1.18%) |
Jan 24, 2019 | 59.61 | 60.12 | 58.96 | 60.06 | 1,261,237 | +0.57(+0.95%) |
Jan 23, 2019 | 59.10 | 59.51 | 58.95 | 59.49 | 1,379,584 | +0.45(+0.77%) |
Jan 22, 2019 | 58.84 | 59.32 | 58.31 | 59.04 | 1,712,167 | +0.30(+0.51%) |
Jan 18, 2019 | 58.56 | 58.86 | 58.38 | 58.74 | 1,303,640 | +0.16(+0.27%) |
Jan 17, 2019 | 58.30 | 58.66 | 58.13 | 58.59 | 1,430,675 | +0.34(+0.58%) |
Jan 16, 2019 | 57.41 | 58.29 | 57.20 | 58.24 | 1,612,693 | +0.55(+0.95%) |
Jan 15, 2019 | 56.59 | 58.24 | 56.50 | 57.69 | 2,048,631 | +0.94(+1.66%) |
Jan 14, 2019 | 56.67 | 56.92 | 56.06 | 56.75 | 1,716,377 | -0.52(-0.90%) |
Jan 11, 2019 | 57.41 | 57.56 | 56.86 | 57.27 | 999,964 | -0.23(-0.40%) |
Jan 10, 2019 | 56.38 | 57.54 | 56.15 | 57.49 | 1,230,100 | +1.25(+2.22%) |
Jan 09, 2019 | 56.47 | 56.81 | 56.00 | 56.24 | 1,718,165 | -0.42(-0.74%) |
Jan 08, 2019 | 55.93 | 56.73 | 55.64 | 56.66 | 1,452,284 | +0.88(+1.58%) |
Jan 07, 2019 | 56.11 | 56.52 | 55.63 | 55.78 | 2,552,874 | -0.65(-1.15%) |
Jan 04, 2019 | 55.43 | 56.60 | 55.28 | 56.43 | 1,935,600 | +0.79(+1.41%) |
Jan 03, 2019 | 55.47 | 56.10 | 55.33 | 55.64 | 1,560,073 | +0.14(+0.25%) |
Jan 02, 2019 | 56.85 | 56.89 | 55.15 | 55.50 | 1,516,922 | -1.49(-2.61%) |
Dec 31, 2018 | 56.84 | 57.03 | 56.18 | 56.99 | 1,070,360 | +0.25(+0.45%) |
Dec 28, 2018 | 57.16 | 57.62 | 56.51 | 56.73 | 970,089 | -0.31(-0.55%) |
Dec 27, 2018 | 56.27 | 57.06 | 55.33 | 57.05 | 1,597,931 | +0.83(+1.48%) |
Dec 26, 2018 | 55.36 | 56.26 | 54.61 | 56.22 | 1,150,099 | +0.97(+1.76%) |
Dec 24, 2018 | 58.59 | 58.92 | 55.06 | 55.25 | 760,275 | -3.23(-5.53%) |
Dec 21, 2018 | 58.17 | 59.89 | 58.17 | 58.48 | 4,029,735 | -0.08(-0.13%) |
Dec 20, 2018 | 58.76 | 59.66 | 57.76 | 58.56 | 2,423,036 | -0.16(-0.27%) |
Dec 19, 2018 | 59.13 | 59.62 | 58.47 | 58.72 | 1,450,471 | -0.15(-0.25%) |
Dec 18, 2018 | 59.00 | 59.63 | 58.60 | 58.87 | 2,141,405 | +0.06(+0.10%) |
Dec 17, 2018 | 61.20 | 61.23 | 58.61 | 58.80 | 2,388,634 | -2.18(-3.58%) |
Dec 14, 2018 | 61.70 | 61.91 | 60.73 | 60.99 | 1,640,052 | -0.55(-0.89%) |
Dec 13, 2018 | 61.03 | 61.78 | 61.03 | 61.54 | 1,194,318 | +0.52(+0.86%) |
Dec 12, 2018 | 61.48 | 61.71 | 60.80 | 61.01 | 1,173,134 | -0.39(-0.64%) |
Dec 11, 2018 | 61.51 | 61.64 | 61.06 | 61.41 | 1,193,067 | +0.05(+0.08%) |
Dec 10, 2018 | 61.22 | 61.56 | 60.14 | 61.36 | 1,047,817 | +0.25(+0.41%) |
Dec 07, 2018 | 60.86 | 61.32 | 60.31 | 61.11 | 1,275,580 | +0.23(+0.37%) |
Dec 06, 2018 | 61.04 | 61.12 | 59.60 | 60.88 | 2,216,982 | +0.10(+0.17%) |
Dec 04, 2018 | 60.74 | 61.57 | 60.55 | 60.78 | 1,488,772 | +0.21(+0.34%) |