Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 70.68 | 70.71 | 69.84 | 69.90 | 2,895,227 | -0.76(-1.08%) |
Feb 27, 2019 | 70.44 | 70.70 | 69.84 | 70.67 | 2,376,664 | +0.13(+0.19%) |
Feb 26, 2019 | 70.58 | 71.16 | 70.50 | 70.53 | 1,773,381 | -0.38(-0.53%) |
Feb 25, 2019 | 71.43 | 71.43 | 70.73 | 70.91 | 2,548,290 | +0.11(+0.16%) |
Feb 22, 2019 | 70.11 | 70.87 | 69.89 | 70.80 | 2,948,933 | +0.96(+1.38%) |
Feb 21, 2019 | 69.77 | 69.94 | 69.35 | 69.83 | 2,208,301 | -0.03(-0.04%) |
Feb 20, 2019 | 69.20 | 69.91 | 69.03 | 69.86 | 2,523,678 | +0.81(+1.17%) |
Feb 19, 2019 | 68.62 | 69.25 | 68.40 | 69.05 | 2,283,482 | +0.06(+0.09%) |
Feb 15, 2019 | 68.33 | 69.06 | 68.16 | 68.99 | 2,548,393 | +1.34(+1.98%) |
Feb 14, 2019 | 67.60 | 68.21 | 67.20 | 67.65 | 1,947,873 | -0.41(-0.61%) |
Feb 13, 2019 | 67.54 | 68.20 | 67.35 | 68.06 | 2,419,622 | +0.88(+1.30%) |
Feb 12, 2019 | 66.73 | 67.34 | 66.64 | 67.19 | 2,656,248 | +0.91(+1.38%) |
Feb 11, 2019 | 66.50 | 66.58 | 66.01 | 66.28 | 2,037,397 | -0.18(-0.26%) |
Feb 08, 2019 | 66.48 | 66.68 | 65.83 | 66.45 | 2,172,045 | -0.46(-0.69%) |
Feb 07, 2019 | 67.15 | 67.59 | 66.34 | 66.92 | 2,813,950 | -0.51(-0.75%) |
Feb 06, 2019 | 66.99 | 67.88 | 66.99 | 67.42 | 2,824,290 | -0.18(-0.27%) |
Feb 05, 2019 | 67.57 | 67.66 | 67.04 | 67.61 | 2,849,380 | +0.04(+0.06%) |
Feb 04, 2019 | 67.24 | 67.61 | 66.61 | 67.56 | 3,260,929 | +0.54(+0.81%) |
Feb 01, 2019 | 66.85 | 67.11 | 65.96 | 67.02 | 4,748,169 | +0.20(+0.30%) |
Jan 31, 2019 | 65.91 | 67.06 | 65.25 | 66.82 | 7,023,690 | +2.95(+4.62%) |
Jan 30, 2019 | 63.09 | 64.01 | 62.17 | 63.87 | 4,167,494 | +1.55(+2.49%) |
Jan 29, 2019 | 61.21 | 62.44 | 60.85 | 62.31 | 3,985,986 | +1.75(+2.89%) |
Jan 28, 2019 | 61.17 | 61.20 | 59.56 | 60.56 | 5,290,015 | -1.72(-2.76%) |
Jan 25, 2019 | 62.22 | 62.59 | 62.00 | 62.28 | 3,119,420 | +0.80(+1.30%) |
Jan 24, 2019 | 61.46 | 61.89 | 61.22 | 61.48 | 3,420,615 | +0.01(+0.01%) |
Jan 23, 2019 | 61.82 | 62.04 | 60.95 | 61.47 | 2,959,472 | -0.25(-0.41%) |
Jan 22, 2019 | 62.61 | 62.61 | 61.09 | 61.73 | 4,657,912 | -1.25(-1.99%) |
Jan 18, 2019 | 62.60 | 63.57 | 62.45 | 62.98 | 2,821,240 | +0.79(+1.27%) |
Jan 17, 2019 | 60.97 | 62.49 | 60.97 | 62.19 | 1,633,545 | +0.76(+1.24%) |
Jan 16, 2019 | 61.17 | 61.66 | 61.11 | 61.43 | 2,043,295 | +0.19(+0.31%) |
Jan 15, 2019 | 61.82 | 61.82 | 60.65 | 61.24 | 2,058,533 | -0.44(-0.71%) |
Jan 14, 2019 | 61.11 | 61.82 | 60.70 | 61.68 | 2,121,187 | +0.14(+0.23%) |
Jan 11, 2019 | 61.02 | 61.67 | 61.02 | 61.53 | 1,913,235 | +0.03(+0.04%) |
Jan 10, 2019 | 60.11 | 61.65 | 59.98 | 61.51 | 2,580,443 | +0.99(+1.64%) |
Jan 09, 2019 | 60.43 | 60.99 | 60.33 | 60.52 | 3,633,421 | +0.77(+1.29%) |
Jan 08, 2019 | 60.76 | 61.12 | 59.37 | 59.75 | 4,925,704 | -0.48(-0.80%) |
Jan 07, 2019 | 60.25 | 61.02 | 59.73 | 60.23 | 2,672,922 | +0.18(+0.29%) |
Jan 04, 2019 | 59.33 | 60.06 | 58.71 | 60.05 | 4,338,385 | +1.66(+2.85%) |
Jan 03, 2019 | 59.80 | 59.80 | 58.03 | 58.39 | 3,192,996 | -1.74(-2.89%) |
Jan 02, 2019 | 59.34 | 60.43 | 59.24 | 60.12 | 3,157,125 | -0.04(-0.07%) |
Dec 31, 2018 | 60.05 | 60.32 | 59.57 | 60.17 | 2,603,168 | +0.37(+0.62%) |
Dec 28, 2018 | 60.68 | 60.69 | 59.62 | 59.80 | 2,499,781 | -0.43(-0.71%) |
Dec 27, 2018 | 58.42 | 60.23 | 58.07 | 60.23 | 3,708,883 | +0.82(+1.39%) |
Dec 26, 2018 | 57.24 | 59.43 | 56.49 | 59.41 | 3,016,442 | +2.57(+4.52%) |
Dec 24, 2018 | 57.78 | 58.04 | 56.58 | 56.84 | 2,351,432 | -1.32(-2.28%) |
Dec 21, 2018 | 58.93 | 60.20 | 58.00 | 58.16 | 6,616,443 | -0.65(-1.10%) |
Dec 20, 2018 | 59.23 | 60.09 | 58.24 | 58.81 | 4,395,216 | -0.79(-1.32%) |
Dec 19, 2018 | 60.41 | 61.45 | 59.11 | 59.60 | 5,095,619 | -0.76(-1.26%) |
Dec 18, 2018 | 61.24 | 61.46 | 59.85 | 60.36 | 3,284,127 | -0.26(-0.43%) |
Dec 17, 2018 | 61.68 | 62.03 | 60.20 | 60.62 | 3,514,076 | -1.23(-1.98%) |
Dec 14, 2018 | 61.37 | 62.44 | 61.28 | 61.85 | 3,216,416 | -0.19(-0.31%) |
Dec 13, 2018 | 62.72 | 62.88 | 61.68 | 62.04 | 2,461,864 | -0.27(-0.44%) |
Dec 12, 2018 | 63.11 | 63.45 | 62.28 | 62.31 | 2,629,716 | +0.17(+0.27%) |
Dec 11, 2018 | 63.80 | 63.86 | 61.78 | 62.15 | 1,766,753 | -0.36(-0.57%) |
Dec 10, 2018 | 62.38 | 62.81 | 60.86 | 62.51 | 2,526,055 | +0.07(+0.11%) |
Dec 07, 2018 | 64.34 | 65.19 | 62.21 | 62.44 | 3,790,980 | -1.79(-2.78%) |
Dec 06, 2018 | 64.41 | 64.41 | 62.37 | 64.23 | 4,404,951 | -1.49(-2.27%) |
Dec 04, 2018 | 68.34 | 68.53 | 65.58 | 65.72 | 3,004,507 | -2.65(-3.87%) |