Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.32 | 62.49 | 61.79 | 62.44 | 2,226,980 | +0.30(+0.48%) |
Feb 27, 2019 | 62.12 | 62.52 | 61.63 | 62.14 | 1,521,617 | -0.15(-0.24%) |
Feb 26, 2019 | 62.20 | 62.68 | 61.69 | 62.29 | 2,209,410 | +0.15(+0.24%) |
Feb 25, 2019 | 62.62 | 62.89 | 62.07 | 62.14 | 2,079,658 | -0.24(-0.38%) |
Feb 22, 2019 | 62.08 | 62.67 | 61.98 | 62.38 | 1,948,641 | +0.59(+0.96%) |
Feb 21, 2019 | 61.90 | 62.56 | 61.58 | 61.78 | 1,534,731 | -0.12(-0.19%) |
Feb 20, 2019 | 61.86 | 62.13 | 61.57 | 61.90 | 2,103,205 | +0.07(+0.11%) |
Feb 19, 2019 | 61.24 | 62.13 | 61.24 | 61.83 | 2,233,612 | -0.02(-0.04%) |
Feb 15, 2019 | 61.78 | 62.06 | 61.37 | 61.86 | 3,092,704 | +0.59(+0.97%) |
Feb 14, 2019 | 60.62 | 61.87 | 59.91 | 61.26 | 3,858,951 | +0.65(+1.07%) |
Feb 13, 2019 | 61.38 | 62.44 | 60.29 | 60.61 | 4,147,119 | -0.49(-0.81%) |
Feb 12, 2019 | 62.68 | 62.71 | 59.18 | 61.11 | 6,628,616 | +0.17(+0.28%) |
Feb 11, 2019 | 61.57 | 62.06 | 60.87 | 60.93 | 4,303,316 | -0.68(-1.10%) |
Feb 08, 2019 | 61.35 | 61.63 | 60.80 | 61.61 | 2,451,806 | +0.10(+0.16%) |
Feb 07, 2019 | 60.90 | 61.56 | 59.97 | 61.51 | 5,414,963 | +0.10(+0.16%) |
Feb 06, 2019 | 64.42 | 64.61 | 61.16 | 61.41 | 3,881,881 | -3.22(-4.98%) |
Feb 05, 2019 | 64.13 | 64.95 | 63.84 | 64.63 | 1,471,397 | +0.43(+0.67%) |
Feb 04, 2019 | 63.71 | 64.44 | 63.27 | 64.20 | 1,465,207 | +0.20(+0.31%) |
Feb 01, 2019 | 64.42 | 64.58 | 63.71 | 64.00 | 1,575,329 | -0.23(-0.36%) |
Jan 31, 2019 | 63.87 | 64.31 | 63.75 | 64.23 | 1,851,917 | +0.38(+0.59%) |
Jan 30, 2019 | 64.04 | 64.23 | 62.80 | 63.85 | 1,577,015 | -0.06(-0.09%) |
Jan 29, 2019 | 62.64 | 64.02 | 62.40 | 63.91 | 2,112,567 | +0.94(+1.49%) |
Jan 28, 2019 | 62.71 | 63.34 | 62.47 | 62.97 | 1,569,080 | -0.04(-0.07%) |
Jan 25, 2019 | 63.51 | 63.86 | 62.77 | 63.01 | 1,839,885 | -0.24(-0.38%) |
Jan 24, 2019 | 62.02 | 63.35 | 62.02 | 63.25 | 2,005,859 | +1.18(+1.90%) |
Jan 23, 2019 | 61.59 | 62.13 | 61.27 | 62.07 | 1,636,565 | +0.67(+1.09%) |
Jan 22, 2019 | 62.41 | 62.52 | 60.98 | 61.40 | 2,221,286 | -1.28(-2.04%) |
Jan 18, 2019 | 61.81 | 62.78 | 61.55 | 62.68 | 2,605,908 | +1.36(+2.22%) |
Jan 17, 2019 | 61.35 | 61.59 | 60.83 | 61.32 | 2,363,414 | -0.26(-0.43%) |
Jan 16, 2019 | 62.67 | 62.70 | 61.27 | 61.59 | 3,169,571 | -1.19(-1.89%) |
Jan 15, 2019 | 62.53 | 62.98 | 62.44 | 62.77 | 1,427,763 | +0.26(+0.42%) |
Jan 14, 2019 | 62.54 | 63.18 | 62.33 | 62.51 | 1,389,481 | -0.59(-0.94%) |
Jan 11, 2019 | 62.64 | 63.24 | 62.37 | 63.10 | 2,337,594 | +0.46(+0.74%) |
Jan 10, 2019 | 62.07 | 63.06 | 61.83 | 62.64 | 2,485,583 | +0.34(+0.54%) |
Jan 09, 2019 | 61.81 | 62.37 | 61.60 | 62.30 | 2,000,009 | +0.45(+0.72%) |
Jan 08, 2019 | 61.50 | 62.30 | 61.28 | 61.86 | 2,863,155 | +1.02(+1.68%) |
Jan 07, 2019 | 60.42 | 61.19 | 60.23 | 60.84 | 2,946,596 | +0.35(+0.57%) |
Jan 04, 2019 | 59.71 | 60.82 | 59.35 | 60.49 | 2,038,483 | +1.46(+2.47%) |
Jan 03, 2019 | 59.83 | 60.08 | 58.97 | 59.03 | 3,497,666 | -0.94(-1.57%) |
Jan 02, 2019 | 59.87 | 60.58 | 59.50 | 59.97 | 2,637,750 | -0.44(-0.72%) |
Dec 31, 2018 | 59.88 | 60.42 | 59.64 | 60.41 | 1,526,104 | +0.76(+1.27%) |
Dec 28, 2018 | 59.92 | 60.23 | 59.33 | 59.65 | 1,540,411 | +0.14(+0.24%) |
Dec 27, 2018 | 58.49 | 59.51 | 57.73 | 59.51 | 2,498,934 | +0.46(+0.78%) |
Dec 26, 2018 | 57.12 | 59.05 | 56.56 | 59.05 | 2,339,974 | +2.09(+3.66%) |
Dec 24, 2018 | 57.54 | 57.99 | 56.95 | 56.96 | 1,466,088 | -0.97(-1.67%) |
Dec 21, 2018 | 59.56 | 60.82 | 57.89 | 57.92 | 6,035,551 | -1.67(-2.80%) |
Dec 20, 2018 | 60.41 | 60.48 | 58.83 | 59.59 | 2,547,807 | -0.84(-1.39%) |
Dec 19, 2018 | 60.72 | 61.77 | 60.27 | 60.43 | 3,037,582 | -0.43(-0.70%) |
Dec 18, 2018 | 61.72 | 62.03 | 60.41 | 60.86 | 2,784,915 | -0.47(-0.77%) |
Dec 17, 2018 | 61.90 | 62.47 | 61.04 | 61.33 | 2,721,213 | -0.66(-1.07%) |
Dec 14, 2018 | 62.76 | 63.11 | 61.75 | 61.99 | 2,728,337 | -1.03(-1.64%) |
Dec 13, 2018 | 63.57 | 63.87 | 62.42 | 63.02 | 2,232,018 | -0.45(-0.71%) |
Dec 12, 2018 | 63.49 | 63.85 | 63.21 | 63.47 | 3,623,198 | +0.52(+0.83%) |
Dec 11, 2018 | 62.99 | 63.52 | 62.37 | 62.95 | 4,482,618 | +0.91(+1.46%) |
Dec 10, 2018 | 61.64 | 62.25 | 61.05 | 62.04 | 3,778,059 | +0.28(+0.45%) |
Dec 07, 2018 | 61.79 | 62.10 | 61.35 | 61.77 | 3,144,556 | +0.02(+0.03%) |
Dec 06, 2018 | 61.45 | 61.90 | 60.91 | 61.75 | 4,168,350 | -0.12(-0.20%) |
Dec 04, 2018 | 62.80 | 63.25 | 61.61 | 61.87 | 4,031,876 | -0.86(-1.37%) |