Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 74.66 | 75.31 | 74.41 | 74.56 | 1,604,096 | -0.18(-0.24%) |
Feb 27, 2019 | 73.97 | 74.93 | 73.95 | 74.74 | 1,181,572 | +0.46(+0.62%) |
Feb 26, 2019 | 73.64 | 74.77 | 73.60 | 74.28 | 1,191,761 | +0.09(+0.12%) |
Feb 25, 2019 | 73.70 | 75.33 | 73.61 | 74.19 | 1,972,272 | +0.43(+0.58%) |
Feb 22, 2019 | 73.33 | 74.32 | 72.76 | 73.77 | 1,468,823 | +0.58(+0.79%) |
Feb 21, 2019 | 73.07 | 73.93 | 72.02 | 73.19 | 3,509,900 | -0.57(-0.77%) |
Feb 20, 2019 | 67.35 | 73.97 | 67.04 | 73.76 | 9,474,977 | +10.74(+17.04%) |
Feb 19, 2019 | 63.78 | 63.78 | 62.92 | 63.02 | 1,456,943 | -0.58(-0.91%) |
Feb 15, 2019 | 63.51 | 63.84 | 63.11 | 63.60 | 1,629,523 | +0.20(+0.32%) |
Feb 14, 2019 | 63.26 | 63.65 | 63.13 | 63.39 | 499,916 | -0.01(-0.01%) |
Feb 13, 2019 | 63.72 | 63.76 | 63.07 | 63.40 | 707,937 | -0.13(-0.21%) |
Feb 12, 2019 | 62.75 | 63.72 | 62.67 | 63.54 | 1,004,836 | +0.89(+1.42%) |
Feb 11, 2019 | 62.26 | 62.84 | 62.21 | 62.65 | 800,329 | +0.26(+0.41%) |
Feb 08, 2019 | 61.66 | 62.57 | 61.66 | 62.39 | 976,588 | +0.60(+0.98%) |
Feb 07, 2019 | 61.32 | 61.80 | 61.31 | 61.79 | 886,175 | -0.17(-0.27%) |
Feb 06, 2019 | 61.80 | 62.30 | 61.53 | 61.95 | 852,290 | +0.12(+0.19%) |
Feb 05, 2019 | 61.89 | 62.16 | 61.66 | 61.84 | 858,304 | +0.06(+0.10%) |
Feb 04, 2019 | 61.48 | 61.78 | 61.19 | 61.78 | 760,655 | +0.20(+0.33%) |
Feb 01, 2019 | 61.75 | 61.79 | 61.16 | 61.57 | 929,740 | +0.14(+0.23%) |
Jan 31, 2019 | 61.40 | 61.76 | 60.39 | 61.43 | 2,921,545 | +0.07(+0.12%) |
Jan 30, 2019 | 61.14 | 61.58 | 60.58 | 61.36 | 884,638 | +0.37(+0.61%) |
Jan 29, 2019 | 60.20 | 61.16 | 59.95 | 60.99 | 1,064,004 | +0.93(+1.55%) |
Jan 28, 2019 | 60.44 | 60.46 | 59.54 | 60.05 | 1,368,828 | -0.84(-1.39%) |
Jan 25, 2019 | 60.74 | 61.10 | 60.53 | 60.90 | 855,640 | +0.50(+0.82%) |
Jan 24, 2019 | 60.05 | 60.53 | 59.78 | 60.40 | 731,260 | +0.34(+0.56%) |
Jan 23, 2019 | 59.97 | 60.21 | 59.17 | 60.06 | 1,082,860 | +0.22(+0.37%) |
Jan 22, 2019 | 60.18 | 60.54 | 59.41 | 59.84 | 730,727 | -0.45(-0.75%) |
Jan 18, 2019 | 59.89 | 60.79 | 59.48 | 60.29 | 1,121,860 | +0.76(+1.28%) |
Jan 17, 2019 | 59.42 | 59.81 | 59.02 | 59.53 | 941,092 | +0.32(+0.54%) |
Jan 16, 2019 | 58.81 | 59.45 | 58.69 | 59.21 | 897,955 | +0.37(+0.63%) |
Jan 15, 2019 | 58.49 | 58.92 | 58.47 | 58.84 | 638,697 | +0.44(+0.76%) |
Jan 14, 2019 | 58.98 | 59.17 | 57.73 | 58.39 | 890,392 | -0.72(-1.22%) |
Jan 11, 2019 | 58.29 | 59.14 | 58.02 | 59.11 | 707,102 | +0.46(+0.79%) |
Jan 10, 2019 | 57.91 | 58.66 | 57.72 | 58.65 | 615,439 | +0.33(+0.56%) |
Jan 09, 2019 | 57.55 | 58.64 | 57.28 | 58.32 | 1,077,169 | +0.80(+1.39%) |
Jan 08, 2019 | 57.50 | 57.71 | 56.82 | 57.52 | 903,655 | +0.53(+0.93%) |
Jan 07, 2019 | 56.57 | 57.35 | 56.41 | 56.99 | 987,801 | +0.41(+0.72%) |
Jan 04, 2019 | 55.06 | 56.87 | 54.61 | 56.58 | 1,017,241 | +2.07(+3.80%) |
Jan 03, 2019 | 55.33 | 55.41 | 54.33 | 54.51 | 963,497 | -1.00(-1.81%) |
Jan 02, 2019 | 55.23 | 56.01 | 54.68 | 55.52 | 950,517 | -0.71(-1.26%) |
Dec 31, 2018 | 55.98 | 56.52 | 55.65 | 56.23 | 774,896 | +0.44(+0.80%) |
Dec 28, 2018 | 55.94 | 56.38 | 55.53 | 55.78 | 629,962 | -0.12(-0.22%) |
Dec 27, 2018 | 54.67 | 55.92 | 54.18 | 55.91 | 781,530 | +0.67(+1.22%) |
Dec 26, 2018 | 54.27 | 55.28 | 53.26 | 55.23 | 1,012,549 | +1.47(+2.73%) |
Dec 24, 2018 | 54.32 | 54.66 | 53.54 | 53.77 | 661,381 | -0.69(-1.27%) |
Dec 21, 2018 | 55.38 | 56.30 | 54.35 | 54.46 | 1,674,907 | -0.70(-1.27%) |
Dec 20, 2018 | 55.05 | 55.61 | 54.27 | 55.16 | 1,253,102 | -0.05(-0.10%) |
Dec 19, 2018 | 56.34 | 57.06 | 55.12 | 55.22 | 1,759,312 | -1.23(-2.17%) |
Dec 18, 2018 | 56.30 | 57.02 | 56.15 | 56.44 | 1,201,877 | +0.40(+0.71%) |
Dec 17, 2018 | 57.04 | 57.63 | 55.86 | 56.04 | 1,278,339 | -1.80(-3.12%) |
Dec 14, 2018 | 58.45 | 58.63 | 57.57 | 57.84 | 734,242 | -0.85(-1.45%) |
Dec 13, 2018 | 58.42 | 59.11 | 58.31 | 58.70 | 781,827 | +0.32(+0.55%) |
Dec 12, 2018 | 58.22 | 58.79 | 57.89 | 58.38 | 989,398 | +0.78(+1.35%) |
Dec 11, 2018 | 57.92 | 58.38 | 57.38 | 57.60 | 983,543 | +0.41(+0.71%) |
Dec 10, 2018 | 57.03 | 57.33 | 55.89 | 57.20 | 964,531 | +0.22(+0.39%) |
Dec 07, 2018 | 57.29 | 57.61 | 56.79 | 56.98 | 1,115,352 | -0.31(-0.54%) |
Dec 06, 2018 | 58.23 | 58.23 | 56.13 | 57.28 | 1,978,669 | -1.21(-2.06%) |
Dec 04, 2018 | 60.53 | 60.53 | 58.29 | 58.49 | 1,553,206 | -1.91(-3.16%) |