Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 62.25 | 62.56 | 61.93 | 62.36 | 20,464,200 | +0.10(+0.16%) |
Feb 27, 2019 | 62.86 | 63.13 | 62.05 | 62.26 | 14,956,675 | -0.88(-1.39%) |
Feb 26, 2019 | 63.01 | 63.41 | 62.94 | 63.14 | 13,708,648 | +0.08(+0.13%) |
Feb 25, 2019 | 63.81 | 63.96 | 63.00 | 63.06 | 9,746,178 | -0.22(-0.35%) |
Feb 22, 2019 | 62.80 | 63.36 | 62.79 | 63.28 | 12,745,368 | +0.53(+0.85%) |
Feb 21, 2019 | 62.25 | 62.95 | 62.25 | 62.75 | 12,319,235 | +0.28(+0.44%) |
Feb 20, 2019 | 62.33 | 62.66 | 62.17 | 62.47 | 10,897,561 | +0.17(+0.27%) |
Feb 19, 2019 | 62.53 | 62.66 | 61.93 | 62.30 | 10,374,638 | -0.45(-0.72%) |
Feb 15, 2019 | 63.15 | 63.34 | 62.29 | 62.76 | 15,689,320 | -0.12(-0.18%) |
Feb 14, 2019 | 62.24 | 63.49 | 62.10 | 62.87 | 10,635,323 | +0.29(+0.47%) |
Feb 13, 2019 | 61.96 | 62.66 | 61.95 | 62.58 | 11,564,919 | +0.67(+1.09%) |
Feb 12, 2019 | 62.34 | 62.53 | 61.87 | 61.90 | 9,967,881 | -0.21(-0.34%) |
Feb 11, 2019 | 62.13 | 62.53 | 61.99 | 62.12 | 10,399,489 | +0.21(+0.34%) |
Feb 08, 2019 | 61.03 | 61.97 | 60.88 | 61.90 | 9,985,301 | +0.54(+0.88%) |
Feb 07, 2019 | 60.88 | 61.42 | 60.78 | 61.36 | 11,389,289 | +0.26(+0.42%) |
Feb 06, 2019 | 61.44 | 61.58 | 60.79 | 61.11 | 11,586,709 | -0.12(-0.19%) |
Feb 05, 2019 | 59.83 | 61.28 | 59.72 | 61.22 | 14,475,975 | +1.55(+2.60%) |
Feb 04, 2019 | 60.06 | 60.13 | 59.23 | 59.67 | 15,344,028 | -0.47(-0.78%) |
Feb 01, 2019 | 60.56 | 61.20 | 60.04 | 60.13 | 11,676,432 | -0.03(-0.04%) |
Jan 31, 2019 | 60.20 | 61.35 | 59.23 | 60.16 | 27,444,126 | -0.01(-0.01%) |
Jan 30, 2019 | 59.25 | 60.22 | 59.20 | 60.17 | 13,253,170 | +0.98(+1.66%) |
Jan 29, 2019 | 59.15 | 59.60 | 58.45 | 59.19 | 12,116,688 | +0.12(+0.21%) |
Jan 28, 2019 | 58.44 | 59.12 | 58.19 | 59.07 | 13,067,249 | -0.17(-0.28%) |
Jan 25, 2019 | 59.18 | 59.76 | 58.36 | 59.23 | 24,790,838 | +2.07(+3.63%) |
Jan 24, 2019 | 58.81 | 58.94 | 55.56 | 57.16 | 33,585,216 | -1.49(-2.54%) |
Jan 23, 2019 | 58.17 | 58.89 | 58.10 | 58.65 | 14,011,463 | +0.92(+1.59%) |
Jan 22, 2019 | 57.30 | 58.46 | 57.17 | 57.73 | 18,584,890 | +0.61(+1.07%) |
Jan 18, 2019 | 57.22 | 57.22 | 56.38 | 57.12 | 11,139,454 | +0.37(+0.65%) |
Jan 17, 2019 | 56.22 | 56.85 | 56.15 | 56.75 | 7,664,579 | +0.45(+0.80%) |
Jan 16, 2019 | 56.68 | 57.23 | 56.29 | 56.30 | 9,179,164 | -0.27(-0.48%) |
Jan 15, 2019 | 56.14 | 57.06 | 56.02 | 56.58 | 8,982,144 | +0.63(+1.12%) |
Jan 14, 2019 | 55.93 | 56.56 | 55.61 | 55.95 | 11,244,837 | -0.32(-0.56%) |
Jan 11, 2019 | 55.00 | 56.36 | 54.45 | 56.27 | 15,636,532 | -0.41(-0.72%) |
Jan 10, 2019 | 56.16 | 56.85 | 55.84 | 56.67 | 11,776,604 | +0.27(+0.49%) |
Jan 09, 2019 | 56.20 | 56.54 | 55.58 | 56.40 | 14,814,424 | +0.23(+0.41%) |
Jan 08, 2019 | 56.45 | 56.76 | 55.67 | 56.17 | 12,240,986 | +0.04(+0.08%) |
Jan 07, 2019 | 55.93 | 56.72 | 55.39 | 56.13 | 11,708,602 | +0.00(+0.00%) |
Jan 04, 2019 | 55.09 | 56.73 | 54.81 | 56.13 | 14,377,962 | +1.80(+3.32%) |
Jan 03, 2019 | 56.03 | 56.26 | 54.21 | 54.33 | 16,551,634 | -2.46(-4.34%) |
Jan 02, 2019 | 56.22 | 56.83 | 55.81 | 56.79 | 11,430,148 | -0.07(-0.12%) |
Dec 31, 2018 | 56.30 | 57.04 | 56.21 | 56.86 | 8,709,979 | +0.89(+1.59%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.78 | 55.97 | 8,734,897 | +0.17(+0.30%) |
Dec 27, 2018 | 55.29 | 55.84 | 54.40 | 55.80 | 12,807,599 | +0.11(+0.19%) |
Dec 26, 2018 | 53.81 | 55.83 | 53.57 | 55.69 | 18,852,346 | +2.23(+4.16%) |
Dec 24, 2018 | 54.28 | 54.58 | 53.35 | 53.47 | 7,161,798 | -0.73(-1.35%) |
Dec 21, 2018 | 55.01 | 55.80 | 54.19 | 54.20 | 26,644,716 | -0.67(-1.22%) |
Dec 20, 2018 | 56.16 | 56.33 | 54.25 | 54.87 | 22,952,348 | -1.69(-2.98%) |
Dec 19, 2018 | 57.53 | 58.18 | 56.22 | 56.56 | 16,296,558 | -0.76(-1.32%) |
Dec 18, 2018 | 57.19 | 57.74 | 56.99 | 57.32 | 11,918,539 | +0.40(+0.70%) |
Dec 17, 2018 | 57.39 | 57.95 | 56.58 | 56.92 | 17,150,922 | -0.77(-1.33%) |
Dec 14, 2018 | 56.89 | 58.13 | 56.14 | 57.69 | 19,066,566 | -1.39(-2.35%) |
Dec 13, 2018 | 58.53 | 59.35 | 58.39 | 59.08 | 11,332,110 | +0.69(+1.18%) |
Dec 12, 2018 | 58.27 | 59.09 | 58.27 | 58.39 | 12,590,424 | +0.19(+0.32%) |
Dec 11, 2018 | 58.47 | 59.08 | 57.85 | 58.20 | 12,349,393 | +0.38(+0.66%) |
Dec 10, 2018 | 57.80 | 58.10 | 56.90 | 57.82 | 13,756,632 | +0.02(+0.03%) |
Dec 07, 2018 | 58.42 | 58.84 | 57.57 | 57.80 | 12,523,859 | -0.95(-1.62%) |
Dec 06, 2018 | 58.39 | 58.86 | 57.91 | 58.76 | 19,503,956 | -0.09(-0.15%) |
Dec 04, 2018 | 59.57 | 60.17 | 58.67 | 58.85 | 15,352,696 | -0.75(-1.26%) |