Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 63.71 | 63.71 | 62.97 | 63.29 | 6,170,017 | -0.33(-0.52%) |
Feb 27, 2019 | 63.00 | 64.02 | 62.99 | 63.62 | 5,927,439 | +0.64(+1.01%) |
Feb 26, 2019 | 63.53 | 63.79 | 62.48 | 62.98 | 6,163,719 | -0.71(-1.11%) |
Feb 25, 2019 | 63.45 | 64.12 | 63.26 | 63.69 | 8,931,715 | +0.74(+1.18%) |
Feb 22, 2019 | 62.91 | 63.29 | 62.56 | 62.95 | 3,609,534 | +0.19(+0.31%) |
Feb 21, 2019 | 63.39 | 63.58 | 62.45 | 62.76 | 4,573,747 | -0.59(-0.94%) |
Feb 20, 2019 | 63.98 | 64.15 | 63.16 | 63.35 | 5,744,347 | -0.51(-0.80%) |
Feb 19, 2019 | 63.54 | 64.22 | 62.75 | 63.86 | 7,881,783 | +0.96(+1.52%) |
Feb 15, 2019 | 62.66 | 63.37 | 62.38 | 62.91 | 4,441,534 | +0.57(+0.91%) |
Feb 14, 2019 | 61.95 | 63.04 | 61.41 | 62.34 | 5,339,141 | -0.34(-0.54%) |
Feb 13, 2019 | 60.98 | 62.84 | 60.43 | 62.67 | 8,321,836 | +1.87(+3.07%) |
Feb 12, 2019 | 61.06 | 61.47 | 60.68 | 60.81 | 5,216,934 | +0.22(+0.37%) |
Feb 11, 2019 | 61.13 | 61.14 | 59.65 | 60.58 | 7,712,836 | -0.63(-1.03%) |
Feb 08, 2019 | 61.92 | 62.34 | 61.09 | 61.21 | 4,800,951 | -0.85(-1.36%) |
Feb 07, 2019 | 62.22 | 62.65 | 61.73 | 62.06 | 4,297,687 | -0.56(-0.90%) |
Feb 06, 2019 | 62.72 | 62.82 | 62.07 | 62.62 | 3,936,141 | -0.22(-0.36%) |
Feb 05, 2019 | 62.79 | 63.09 | 62.40 | 62.85 | 4,083,039 | +0.29(+0.46%) |
Feb 04, 2019 | 61.50 | 62.66 | 61.15 | 62.56 | 4,187,769 | +1.10(+1.78%) |
Feb 01, 2019 | 63.13 | 63.13 | 60.85 | 61.46 | 6,850,346 | -1.58(-2.51%) |
Jan 31, 2019 | 62.45 | 63.10 | 62.24 | 63.04 | 7,757,340 | +0.58(+0.93%) |
Jan 30, 2019 | 62.44 | 62.74 | 61.58 | 62.47 | 4,387,027 | +0.54(+0.88%) |
Jan 29, 2019 | 62.28 | 62.34 | 61.58 | 61.92 | 3,845,030 | -0.36(-0.58%) |
Jan 28, 2019 | 62.20 | 62.37 | 61.50 | 62.28 | 4,065,035 | -0.23(-0.37%) |
Jan 25, 2019 | 61.36 | 62.56 | 61.27 | 62.52 | 6,420,064 | +1.54(+2.52%) |
Jan 24, 2019 | 60.93 | 61.23 | 60.30 | 60.98 | 4,697,673 | +0.25(+0.41%) |
Jan 23, 2019 | 61.18 | 61.71 | 59.87 | 60.73 | 5,148,687 | +0.03(+0.06%) |
Jan 22, 2019 | 60.78 | 61.35 | 60.16 | 60.70 | 6,674,090 | -0.35(-0.57%) |
Jan 18, 2019 | 60.43 | 61.21 | 60.31 | 61.04 | 5,192,095 | +1.13(+1.89%) |
Jan 17, 2019 | 58.30 | 60.16 | 58.01 | 59.91 | 4,784,724 | +1.31(+2.24%) |
Jan 16, 2019 | 58.78 | 59.27 | 58.38 | 58.60 | 5,668,314 | -0.31(-0.53%) |
Jan 15, 2019 | 59.38 | 59.38 | 58.55 | 58.91 | 4,365,493 | -0.54(-0.92%) |
Jan 14, 2019 | 59.72 | 60.32 | 59.27 | 59.45 | 5,147,550 | -0.66(-1.11%) |
Jan 11, 2019 | 58.99 | 60.49 | 58.78 | 60.12 | 5,819,569 | +1.14(+1.93%) |
Jan 10, 2019 | 58.68 | 59.01 | 57.46 | 58.98 | 16,101,331 | -1.73(-2.85%) |
Jan 09, 2019 | 59.92 | 61.30 | 59.40 | 60.70 | 6,974,726 | +0.59(+0.98%) |
Jan 08, 2019 | 60.61 | 60.87 | 58.99 | 60.12 | 7,795,615 | -0.06(-0.10%) |
Jan 07, 2019 | 57.70 | 60.35 | 57.70 | 60.18 | 8,705,031 | +2.81(+4.89%) |
Jan 04, 2019 | 57.21 | 57.76 | 56.52 | 57.37 | 5,587,870 | +0.78(+1.37%) |
Jan 03, 2019 | 57.11 | 57.54 | 56.49 | 56.59 | 5,153,867 | -0.79(-1.37%) |
Jan 02, 2019 | 56.19 | 57.73 | 55.93 | 57.38 | 5,265,166 | +0.30(+0.53%) |
Dec 31, 2018 | 56.42 | 57.15 | 56.33 | 57.08 | 4,838,236 | +0.98(+1.74%) |
Dec 28, 2018 | 56.29 | 56.90 | 55.64 | 56.10 | 4,855,373 | +0.22(+0.39%) |
Dec 27, 2018 | 55.59 | 56.04 | 53.68 | 55.88 | 6,567,057 | -0.35(-0.61%) |
Dec 26, 2018 | 53.89 | 56.33 | 53.54 | 56.23 | 7,124,589 | +3.07(+5.78%) |
Dec 24, 2018 | 52.43 | 54.16 | 51.95 | 53.16 | 4,195,476 | +0.36(+0.69%) |
Dec 21, 2018 | 53.35 | 54.85 | 52.52 | 52.79 | 10,218,608 | -0.49(-0.92%) |
Dec 20, 2018 | 54.11 | 54.69 | 52.46 | 53.29 | 9,375,806 | -0.98(-1.80%) |
Dec 19, 2018 | 56.86 | 56.96 | 53.95 | 54.26 | 7,762,728 | -2.14(-3.80%) |
Dec 18, 2018 | 55.89 | 56.81 | 55.76 | 56.40 | 8,190,751 | +0.86(+1.54%) |
Dec 17, 2018 | 57.60 | 57.61 | 55.06 | 55.55 | 9,924,300 | -2.46(-4.24%) |
Dec 14, 2018 | 57.17 | 58.66 | 57.02 | 58.01 | 7,494,147 | +0.42(+0.73%) |
Dec 13, 2018 | 58.23 | 59.30 | 56.96 | 57.59 | 6,762,041 | -0.96(-1.64%) |
Dec 12, 2018 | 58.60 | 59.00 | 58.08 | 58.54 | 6,312,151 | +0.87(+1.51%) |
Dec 11, 2018 | 59.37 | 59.43 | 57.06 | 57.67 | 6,663,119 | -1.33(-2.25%) |
Dec 10, 2018 | 58.52 | 59.18 | 57.49 | 59.00 | 6,659,090 | +0.44(+0.75%) |
Dec 07, 2018 | 59.74 | 60.34 | 58.15 | 58.56 | 6,335,537 | -1.49(-2.49%) |
Dec 06, 2018 | 59.33 | 60.11 | 58.16 | 60.06 | 7,299,850 | +0.20(+0.33%) |
Dec 04, 2018 | 62.23 | 62.60 | 59.16 | 59.86 | 11,303,575 | -2.62(-4.19%) |