Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.92 | 62.99 | 61.55 | 62.15 | 651,103 | +0.06(+0.10%) |
Feb 27, 2019 | 61.41 | 62.13 | 61.05 | 62.09 | 301,095 | +0.57(+0.93%) |
Feb 26, 2019 | 61.78 | 62.54 | 61.31 | 61.52 | 541,262 | -0.33(-0.53%) |
Feb 25, 2019 | 61.63 | 62.48 | 61.14 | 61.85 | 464,110 | +0.63(+1.03%) |
Feb 22, 2019 | 62.20 | 62.24 | 61.17 | 61.21 | 524,403 | -1.17(-1.87%) |
Feb 21, 2019 | 64.64 | 64.77 | 61.94 | 62.38 | 613,419 | -2.41(-3.71%) |
Feb 20, 2019 | 65.09 | 65.20 | 64.23 | 64.79 | 288,726 | -0.42(-0.64%) |
Feb 19, 2019 | 65.21 | 65.98 | 64.89 | 65.21 | 309,126 | -0.18(-0.27%) |
Feb 15, 2019 | 65.51 | 65.58 | 65.15 | 65.39 | 224,391 | +0.18(+0.27%) |
Feb 14, 2019 | 65.06 | 65.80 | 65.04 | 65.21 | 231,934 | -0.21(-0.33%) |
Feb 13, 2019 | 65.37 | 65.60 | 64.87 | 65.42 | 141,659 | +0.10(+0.15%) |
Feb 12, 2019 | 65.20 | 65.46 | 64.67 | 65.32 | 138,460 | +0.35(+0.53%) |
Feb 11, 2019 | 64.97 | 65.26 | 64.47 | 64.98 | 248,003 | +0.18(+0.28%) |
Feb 08, 2019 | 64.24 | 65.65 | 64.24 | 64.80 | 249,299 | +0.34(+0.53%) |
Feb 07, 2019 | 64.46 | 64.68 | 63.72 | 64.46 | 208,516 | -0.44(-0.67%) |
Feb 06, 2019 | 65.04 | 65.75 | 64.82 | 64.90 | 140,710 | -0.04(-0.07%) |
Feb 05, 2019 | 65.21 | 65.57 | 64.74 | 64.94 | 239,904 | -0.02(-0.03%) |
Feb 04, 2019 | 64.34 | 64.97 | 64.02 | 64.96 | 163,528 | +0.61(+0.94%) |
Feb 01, 2019 | 64.96 | 65.01 | 63.42 | 64.35 | 165,264 | -0.54(-0.84%) |
Jan 31, 2019 | 64.23 | 64.94 | 63.34 | 64.90 | 239,661 | +0.60(+0.93%) |
Jan 30, 2019 | 63.81 | 64.68 | 63.38 | 64.30 | 233,470 | +0.53(+0.84%) |
Jan 29, 2019 | 64.19 | 64.37 | 63.40 | 63.76 | 313,548 | -0.30(-0.47%) |
Jan 28, 2019 | 63.74 | 64.21 | 63.21 | 64.07 | 205,394 | -0.20(-0.31%) |
Jan 25, 2019 | 64.99 | 65.18 | 64.24 | 64.26 | 202,850 | -0.29(-0.44%) |
Jan 24, 2019 | 64.06 | 64.93 | 64.06 | 64.55 | 123,335 | +0.43(+0.67%) |
Jan 23, 2019 | 63.73 | 64.38 | 63.47 | 64.12 | 268,772 | +0.34(+0.53%) |
Jan 22, 2019 | 64.25 | 64.47 | 63.28 | 63.78 | 337,544 | -0.70(-1.08%) |
Jan 18, 2019 | 65.13 | 65.27 | 64.16 | 64.48 | 289,577 | -0.54(-0.84%) |
Jan 17, 2019 | 63.95 | 65.09 | 63.56 | 65.02 | 307,599 | +0.82(+1.28%) |
Jan 16, 2019 | 63.40 | 64.34 | 63.18 | 64.20 | 194,609 | +0.82(+1.29%) |
Jan 15, 2019 | 62.77 | 63.42 | 62.77 | 63.38 | 186,015 | +0.63(+1.01%) |
Jan 14, 2019 | 62.48 | 63.31 | 62.20 | 62.75 | 235,568 | -0.03(-0.04%) |
Jan 11, 2019 | 62.02 | 62.89 | 62.02 | 62.77 | 244,362 | +0.65(+1.05%) |
Jan 10, 2019 | 61.00 | 62.33 | 60.81 | 62.12 | 286,584 | +0.82(+1.34%) |
Jan 09, 2019 | 61.13 | 61.38 | 60.17 | 61.30 | 364,205 | +0.16(+0.26%) |
Jan 08, 2019 | 60.51 | 61.15 | 59.90 | 61.14 | 370,268 | +1.23(+2.05%) |
Jan 07, 2019 | 59.41 | 60.55 | 59.41 | 59.91 | 355,345 | +0.25(+0.42%) |
Jan 04, 2019 | 58.73 | 60.03 | 58.46 | 59.66 | 336,648 | +1.62(+2.80%) |
Jan 03, 2019 | 58.48 | 59.00 | 57.64 | 58.04 | 438,576 | -0.87(-1.47%) |
Jan 02, 2019 | 57.93 | 59.27 | 57.35 | 58.91 | 479,472 | +0.01(+0.02%) |
Dec 31, 2018 | 58.67 | 59.03 | 57.25 | 58.90 | 439,955 | +0.24(+0.41%) |
Dec 28, 2018 | 58.59 | 59.51 | 57.61 | 58.66 | 520,480 | +0.27(+0.47%) |
Dec 27, 2018 | 57.23 | 58.80 | 57.06 | 58.39 | 394,919 | +0.82(+1.42%) |
Dec 26, 2018 | 55.92 | 57.71 | 55.28 | 57.57 | 502,452 | +1.65(+2.95%) |
Dec 24, 2018 | 57.33 | 57.70 | 55.76 | 55.92 | 255,898 | -1.93(-3.34%) |
Dec 21, 2018 | 60.88 | 61.57 | 57.78 | 57.86 | 1,020,095 | -3.02(-4.97%) |
Dec 20, 2018 | 62.04 | 62.37 | 60.10 | 60.88 | 324,293 | -1.30(-2.10%) |
Dec 19, 2018 | 63.30 | 65.18 | 61.72 | 62.18 | 314,012 | -1.18(-1.86%) |
Dec 18, 2018 | 64.10 | 64.32 | 62.95 | 63.36 | 300,106 | -0.13(-0.21%) |
Dec 17, 2018 | 63.63 | 64.36 | 63.33 | 63.50 | 364,098 | -0.13(-0.21%) |
Dec 14, 2018 | 63.26 | 64.08 | 63.11 | 63.63 | 216,312 | -0.14(-0.22%) |
Dec 13, 2018 | 64.98 | 65.53 | 63.77 | 63.77 | 181,298 | -1.22(-1.88%) |
Dec 12, 2018 | 65.68 | 66.11 | 64.66 | 64.99 | 189,463 | -0.12(-0.18%) |
Dec 11, 2018 | 65.23 | 66.05 | 64.79 | 65.11 | 234,129 | +0.51(+0.80%) |
Dec 10, 2018 | 64.91 | 65.22 | 63.68 | 64.59 | 223,830 | +0.74(+1.17%) |
Dec 07, 2018 | 65.39 | 65.98 | 63.79 | 63.85 | 297,626 | -1.77(-2.70%) |
Dec 06, 2018 | 64.64 | 65.80 | 64.06 | 65.62 | 311,391 | +0.27(+0.42%) |
Dec 04, 2018 | 67.64 | 67.77 | 65.24 | 65.35 | 275,972 | -2.15(-3.19%) |