Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.09 | 69.61 | 69.09 | 69.35 | 1,087,478 | -0.09(-0.13%) |
Feb 27, 2019 | 68.50 | 69.61 | 68.50 | 69.44 | 716,463 | +0.81(+1.17%) |
Feb 26, 2019 | 69.17 | 69.64 | 68.62 | 68.64 | 957,091 | -0.60(-0.87%) |
Feb 25, 2019 | 68.92 | 69.71 | 68.74 | 69.24 | 779,842 | +0.66(+0.96%) |
Feb 22, 2019 | 68.69 | 68.93 | 68.38 | 68.58 | 1,074,268 | +0.24(+0.35%) |
Feb 21, 2019 | 67.89 | 68.42 | 67.68 | 68.34 | 1,275,980 | +0.58(+0.86%) |
Feb 20, 2019 | 66.95 | 68.36 | 66.89 | 67.76 | 1,584,324 | +0.74(+1.11%) |
Feb 19, 2019 | 65.61 | 67.10 | 65.06 | 67.02 | 1,113,512 | +0.88(+1.34%) |
Feb 15, 2019 | 65.87 | 66.24 | 65.22 | 66.13 | 1,397,297 | +1.07(+1.64%) |
Feb 14, 2019 | 64.75 | 65.57 | 64.46 | 65.06 | 1,408,877 | -0.25(-0.38%) |
Feb 13, 2019 | 64.52 | 65.53 | 64.22 | 65.31 | 1,615,558 | +1.57(+2.47%) |
Feb 12, 2019 | 62.47 | 64.89 | 62.45 | 63.74 | 3,475,333 | -1.94(-2.95%) |
Feb 11, 2019 | 65.50 | 65.82 | 64.72 | 65.68 | 1,184,139 | +0.16(+0.25%) |
Feb 08, 2019 | 64.70 | 65.51 | 64.18 | 65.51 | 812,928 | +0.25(+0.38%) |
Feb 07, 2019 | 65.58 | 65.87 | 64.51 | 65.27 | 813,435 | -0.91(-1.38%) |
Feb 06, 2019 | 65.43 | 66.89 | 65.24 | 66.18 | 1,075,486 | +0.33(+0.49%) |
Feb 05, 2019 | 65.91 | 66.36 | 65.58 | 65.85 | 1,475,931 | -0.16(-0.25%) |
Feb 04, 2019 | 66.23 | 66.86 | 65.58 | 66.02 | 1,662,989 | -0.49(-0.73%) |
Feb 01, 2019 | 66.09 | 66.82 | 64.16 | 66.51 | 3,323,599 | +4.67(+7.56%) |
Jan 31, 2019 | 61.59 | 62.38 | 60.17 | 61.83 | 1,673,157 | -0.62(-0.99%) |
Jan 30, 2019 | 62.37 | 63.02 | 61.53 | 62.45 | 1,031,572 | +0.39(+0.62%) |
Jan 29, 2019 | 61.41 | 62.22 | 61.40 | 62.07 | 970,768 | +0.76(+1.24%) |
Jan 28, 2019 | 60.74 | 61.35 | 60.58 | 61.31 | 785,638 | -0.19(-0.31%) |
Jan 25, 2019 | 61.10 | 61.81 | 61.10 | 61.50 | 997,221 | +1.22(+2.02%) |
Jan 24, 2019 | 60.35 | 60.94 | 60.07 | 60.28 | 717,897 | -0.22(-0.37%) |
Jan 23, 2019 | 61.68 | 61.86 | 60.15 | 60.51 | 1,053,819 | -1.14(-1.85%) |
Jan 22, 2019 | 62.00 | 62.17 | 61.21 | 61.65 | 1,709,443 | -0.84(-1.35%) |
Jan 18, 2019 | 62.01 | 62.93 | 61.86 | 62.49 | 1,480,668 | +0.95(+1.55%) |
Jan 17, 2019 | 60.77 | 61.84 | 60.77 | 61.54 | 1,341,675 | +0.19(+0.32%) |
Jan 16, 2019 | 61.22 | 61.83 | 60.99 | 61.35 | 948,973 | -0.05(-0.08%) |
Jan 15, 2019 | 61.73 | 62.14 | 61.19 | 61.39 | 859,252 | -0.51(-0.83%) |
Jan 14, 2019 | 61.48 | 62.41 | 61.28 | 61.90 | 710,491 | -0.34(-0.55%) |
Jan 11, 2019 | 61.88 | 62.53 | 61.29 | 62.24 | 739,882 | -0.26(-0.42%) |
Jan 10, 2019 | 61.17 | 62.54 | 60.68 | 62.51 | 774,513 | +0.96(+1.56%) |
Jan 09, 2019 | 61.81 | 62.27 | 61.04 | 61.55 | 932,075 | +0.26(+0.42%) |
Jan 08, 2019 | 60.60 | 61.29 | 60.60 | 61.29 | 1,168,269 | +1.04(+1.72%) |
Jan 07, 2019 | 59.57 | 61.17 | 59.08 | 60.25 | 1,341,071 | +0.70(+1.17%) |
Jan 04, 2019 | 57.92 | 59.78 | 57.73 | 59.56 | 1,361,419 | +2.99(+5.29%) |
Jan 03, 2019 | 58.08 | 58.25 | 56.40 | 56.56 | 1,299,261 | -1.60(-2.76%) |
Jan 02, 2019 | 56.36 | 58.42 | 56.11 | 58.17 | 1,151,239 | +0.86(+1.50%) |
Dec 31, 2018 | 56.91 | 57.73 | 56.60 | 57.31 | 793,957 | +0.57(+1.00%) |
Dec 28, 2018 | 57.50 | 57.80 | 56.39 | 56.74 | 1,025,356 | -0.43(-0.75%) |
Dec 27, 2018 | 55.75 | 57.17 | 55.08 | 57.17 | 1,145,807 | +0.57(+1.01%) |
Dec 26, 2018 | 54.17 | 56.66 | 53.45 | 56.60 | 855,497 | +2.58(+4.78%) |
Dec 24, 2018 | 54.31 | 54.95 | 53.56 | 54.01 | 638,306 | -0.60(-1.10%) |
Dec 21, 2018 | 55.26 | 56.99 | 54.54 | 54.61 | 2,794,328 | -0.96(-1.72%) |
Dec 20, 2018 | 57.79 | 58.22 | 55.05 | 55.57 | 1,669,835 | -2.12(-3.67%) |
Dec 19, 2018 | 58.99 | 60.36 | 57.44 | 57.69 | 1,257,333 | -1.13(-1.91%) |
Dec 18, 2018 | 58.98 | 59.69 | 58.44 | 58.81 | 1,565,474 | +0.04(+0.07%) |
Dec 17, 2018 | 59.31 | 59.96 | 58.46 | 58.78 | 1,848,101 | -0.73(-1.23%) |
Dec 14, 2018 | 59.65 | 60.22 | 59.23 | 59.51 | 866,301 | -0.79(-1.30%) |
Dec 13, 2018 | 61.41 | 61.90 | 60.17 | 60.29 | 1,091,074 | -1.11(-1.81%) |
Dec 12, 2018 | 61.76 | 62.31 | 61.14 | 61.40 | 1,031,543 | +0.67(+1.10%) |
Dec 11, 2018 | 62.12 | 62.61 | 60.10 | 60.73 | 821,661 | -0.45(-0.73%) |
Dec 10, 2018 | 61.17 | 61.89 | 60.06 | 61.18 | 874,586 | -0.53(-0.86%) |
Dec 07, 2018 | 63.72 | 64.99 | 61.20 | 61.71 | 1,420,521 | -1.89(-2.97%) |
Dec 06, 2018 | 62.56 | 63.62 | 61.31 | 63.60 | 1,970,715 | -0.53(-0.83%) |
Dec 04, 2018 | 65.82 | 66.42 | 64.01 | 64.13 | 1,513,302 | -1.88(-2.85%) |