Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 65.32 | 65.69 | 63.87 | 64.27 | 2,918,429 | -1.09(-1.66%) |
Feb 27, 2019 | 63.47 | 65.51 | 62.88 | 65.36 | 2,204,339 | +2.00(+3.16%) |
Feb 26, 2019 | 64.16 | 66.57 | 63.12 | 63.35 | 2,787,435 | -1.10(-1.70%) |
Feb 25, 2019 | 65.02 | 65.85 | 63.84 | 64.45 | 3,108,999 | -0.57(-0.87%) |
Feb 22, 2019 | 65.94 | 65.94 | 64.75 | 65.02 | 1,322,260 | -0.16(-0.24%) |
Feb 21, 2019 | 65.37 | 66.03 | 64.82 | 65.18 | 1,361,259 | -0.60(-0.91%) |
Feb 20, 2019 | 66.44 | 66.84 | 65.73 | 65.78 | 1,095,333 | -0.95(-1.42%) |
Feb 19, 2019 | 65.58 | 67.26 | 65.17 | 66.72 | 1,010,824 | +0.69(+1.04%) |
Feb 15, 2019 | 66.18 | 66.56 | 65.83 | 66.04 | 1,558,715 | +0.22(+0.33%) |
Feb 14, 2019 | 65.15 | 66.15 | 65.15 | 65.82 | 1,119,876 | +0.15(+0.23%) |
Feb 13, 2019 | 66.14 | 66.81 | 65.61 | 65.67 | 1,267,538 | +0.03(+0.05%) |
Feb 12, 2019 | 65.48 | 66.11 | 65.37 | 65.64 | 1,103,753 | +0.48(+0.73%) |
Feb 11, 2019 | 65.16 | 65.40 | 64.74 | 65.16 | 992,011 | -0.25(-0.38%) |
Feb 08, 2019 | 64.76 | 65.41 | 64.09 | 65.41 | 1,114,886 | -0.20(-0.30%) |
Feb 07, 2019 | 65.03 | 65.66 | 64.32 | 65.61 | 1,078,230 | -0.12(-0.18%) |
Feb 06, 2019 | 66.52 | 66.67 | 65.59 | 65.73 | 1,288,557 | -1.40(-2.08%) |
Feb 05, 2019 | 67.18 | 67.45 | 66.62 | 67.12 | 1,484,409 | -0.07(-0.10%) |
Feb 04, 2019 | 66.62 | 67.26 | 65.64 | 67.19 | 1,571,424 | +0.41(+0.61%) |
Feb 01, 2019 | 65.20 | 67.19 | 64.81 | 66.78 | 2,556,176 | +1.32(+2.01%) |
Jan 31, 2019 | 65.98 | 66.53 | 64.78 | 65.47 | 1,872,162 | -0.50(-0.76%) |
Jan 30, 2019 | 65.43 | 66.81 | 65.05 | 65.97 | 2,087,736 | +0.75(+1.15%) |
Jan 29, 2019 | 65.21 | 66.64 | 64.76 | 65.22 | 1,846,742 | +0.14(+0.21%) |
Jan 28, 2019 | 62.77 | 65.17 | 61.99 | 65.08 | 2,651,439 | +1.71(+2.69%) |
Jan 25, 2019 | 63.53 | 64.18 | 63.15 | 63.37 | 1,369,290 | +0.33(+0.52%) |
Jan 24, 2019 | 62.75 | 63.77 | 62.22 | 63.05 | 1,102,237 | +0.49(+0.78%) |
Jan 23, 2019 | 63.15 | 63.15 | 61.48 | 62.56 | 1,380,637 | -0.29(-0.46%) |
Jan 22, 2019 | 63.91 | 64.41 | 62.21 | 62.85 | 1,814,039 | -1.78(-2.75%) |
Jan 18, 2019 | 64.83 | 64.99 | 63.64 | 64.62 | 2,011,067 | +0.78(+1.22%) |
Jan 17, 2019 | 63.46 | 64.94 | 63.18 | 63.84 | 1,083,924 | +0.28(+0.44%) |
Jan 16, 2019 | 64.36 | 64.97 | 63.50 | 63.56 | 1,481,534 | -1.15(-1.77%) |
Jan 15, 2019 | 64.50 | 65.82 | 63.97 | 64.71 | 1,303,649 | +0.39(+0.60%) |
Jan 14, 2019 | 63.53 | 64.58 | 62.88 | 64.32 | 1,831,929 | +0.00(+0.00%) |
Jan 11, 2019 | 64.72 | 65.23 | 64.02 | 64.32 | 1,477,289 | -1.21(-1.84%) |
Jan 10, 2019 | 64.67 | 65.53 | 63.44 | 65.53 | 1,531,540 | +0.64(+0.98%) |
Jan 09, 2019 | 64.82 | 66.41 | 64.57 | 64.89 | 2,328,713 | +0.70(+1.09%) |
Jan 08, 2019 | 62.71 | 65.33 | 62.71 | 64.19 | 2,894,328 | +1.82(+2.93%) |
Jan 07, 2019 | 61.82 | 63.57 | 61.03 | 62.37 | 1,952,122 | +0.79(+1.28%) |
Jan 04, 2019 | 61.00 | 62.04 | 60.35 | 61.58 | 2,036,136 | +1.48(+2.46%) |
Jan 03, 2019 | 60.81 | 61.03 | 58.25 | 60.10 | 1,632,816 | +0.07(+0.12%) |
Jan 02, 2019 | 57.54 | 60.88 | 57.20 | 60.03 | 1,822,501 | +1.01(+1.71%) |
Dec 31, 2018 | 58.57 | 59.37 | 58.05 | 59.03 | 2,302,374 | +1.37(+2.37%) |
Dec 28, 2018 | 58.51 | 58.74 | 56.27 | 57.66 | 2,276,803 | -0.75(-1.28%) |
Dec 27, 2018 | 58.06 | 58.68 | 55.87 | 58.41 | 2,455,218 | -0.37(-0.63%) |
Dec 26, 2018 | 55.32 | 58.90 | 55.03 | 58.78 | 2,249,689 | +3.63(+6.58%) |
Dec 24, 2018 | 56.29 | 57.04 | 54.94 | 55.15 | 1,426,749 | -1.80(-3.17%) |
Dec 21, 2018 | 58.85 | 58.94 | 56.43 | 56.95 | 3,802,426 | -1.80(-3.07%) |
Dec 20, 2018 | 58.59 | 59.69 | 57.67 | 58.76 | 3,088,840 | -0.51(-0.86%) |
Dec 19, 2018 | 59.55 | 61.18 | 58.34 | 59.27 | 2,794,179 | +1.00(+1.71%) |
Dec 18, 2018 | 59.07 | 60.06 | 57.78 | 58.27 | 2,245,333 | -0.36(-0.61%) |
Dec 17, 2018 | 59.63 | 60.55 | 57.97 | 58.63 | 2,504,983 | -1.81(-3.00%) |
Dec 14, 2018 | 61.47 | 62.38 | 60.37 | 60.44 | 1,856,539 | -1.39(-2.24%) |
Dec 13, 2018 | 62.17 | 62.43 | 61.39 | 61.83 | 1,505,424 | +0.10(+0.16%) |
Dec 12, 2018 | 62.08 | 63.55 | 61.60 | 61.73 | 2,206,625 | +0.47(+0.77%) |
Dec 11, 2018 | 60.70 | 61.85 | 60.35 | 61.26 | 1,719,785 | +0.79(+1.30%) |
Dec 10, 2018 | 59.37 | 60.78 | 57.67 | 60.47 | 1,420,254 | +0.36(+0.60%) |
Dec 07, 2018 | 61.28 | 61.83 | 59.93 | 60.11 | 2,019,992 | +0.19(+0.32%) |
Dec 06, 2018 | 59.11 | 60.04 | 57.16 | 59.92 | 3,099,746 | -0.49(-0.81%) |
Dec 04, 2018 | 63.05 | 63.71 | 60.28 | 60.41 | 2,432,634 | -2.61(-4.15%) |