Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 63.56 | 63.83 | 63.14 | 63.25 | 3,000,361 | -0.28(-0.44%) |
Feb 27, 2019 | 63.40 | 63.75 | 63.05 | 63.53 | 3,476,803 | +0.28(+0.45%) |
Feb 26, 2019 | 63.42 | 63.98 | 62.83 | 63.25 | 3,519,785 | -0.39(-0.61%) |
Feb 25, 2019 | 64.45 | 64.61 | 63.61 | 63.63 | 3,844,157 | -0.48(-0.75%) |
Feb 22, 2019 | 64.57 | 64.57 | 63.84 | 64.12 | 3,450,821 | -0.38(-0.59%) |
Feb 21, 2019 | 64.49 | 64.84 | 64.14 | 64.50 | 4,598,759 | +0.11(+0.17%) |
Feb 20, 2019 | 63.56 | 64.53 | 63.27 | 64.39 | 4,706,584 | +0.87(+1.37%) |
Feb 19, 2019 | 62.57 | 63.68 | 62.19 | 63.52 | 4,489,564 | +0.51(+0.81%) |
Feb 15, 2019 | 62.63 | 63.38 | 62.43 | 63.01 | 4,586,383 | +1.05(+1.70%) |
Feb 14, 2019 | 62.02 | 62.13 | 61.18 | 61.95 | 5,034,368 | -0.60(-0.96%) |
Feb 13, 2019 | 63.39 | 63.69 | 62.50 | 62.55 | 5,848,990 | -0.88(-1.39%) |
Feb 12, 2019 | 63.14 | 63.88 | 63.08 | 63.43 | 5,637,156 | +0.76(+1.22%) |
Feb 11, 2019 | 62.44 | 62.85 | 62.28 | 62.67 | 5,270,919 | +0.39(+0.62%) |
Feb 08, 2019 | 62.61 | 62.92 | 61.77 | 62.28 | 9,490,895 | -0.34(-0.54%) |
Feb 07, 2019 | 63.56 | 64.06 | 60.55 | 62.62 | 25,480,668 | +5.79(+10.18%) |
Feb 06, 2019 | 57.10 | 57.59 | 56.41 | 56.83 | 3,013,238 | -0.39(-0.68%) |
Feb 05, 2019 | 57.58 | 57.58 | 56.61 | 57.22 | 3,542,874 | -0.29(-0.50%) |
Feb 04, 2019 | 57.43 | 57.58 | 57.08 | 57.51 | 6,863,666 | -0.03(-0.05%) |
Feb 01, 2019 | 57.67 | 58.09 | 57.46 | 57.54 | 3,975,761 | +0.05(+0.08%) |
Jan 31, 2019 | 58.22 | 58.62 | 56.99 | 57.49 | 7,211,964 | -1.16(-1.98%) |
Jan 30, 2019 | 59.46 | 59.50 | 58.57 | 58.65 | 4,200,999 | -0.75(-1.27%) |
Jan 29, 2019 | 59.62 | 60.00 | 59.34 | 59.41 | 3,654,913 | -0.33(-0.55%) |
Jan 28, 2019 | 59.24 | 59.82 | 58.58 | 59.74 | 4,903,550 | -0.15(-0.26%) |
Jan 25, 2019 | 59.73 | 60.37 | 59.14 | 59.89 | 4,367,581 | +0.66(+1.11%) |
Jan 24, 2019 | 58.30 | 59.44 | 58.30 | 59.23 | 4,924,096 | +0.64(+1.09%) |
Jan 23, 2019 | 58.72 | 59.02 | 58.13 | 58.59 | 3,608,739 | +0.19(+0.33%) |
Jan 22, 2019 | 58.27 | 58.81 | 57.91 | 58.40 | 6,878,407 | -0.35(-0.59%) |
Jan 18, 2019 | 59.99 | 60.11 | 57.12 | 58.75 | 5,724,323 | +2.59(+4.62%) |
Jan 17, 2019 | 55.23 | 56.39 | 54.85 | 56.16 | 5,411,226 | +0.66(+1.19%) |
Jan 16, 2019 | 55.05 | 55.78 | 54.32 | 55.50 | 4,117,021 | +1.33(+2.45%) |
Jan 15, 2019 | 54.30 | 54.54 | 53.57 | 54.17 | 6,091,921 | -0.15(-0.27%) |
Jan 14, 2019 | 53.46 | 54.55 | 53.27 | 54.32 | 5,759,694 | +0.36(+0.66%) |
Jan 11, 2019 | 53.15 | 54.51 | 52.99 | 53.96 | 4,414,194 | +0.39(+0.72%) |
Jan 10, 2019 | 53.49 | 53.89 | 53.03 | 53.57 | 4,483,940 | -0.09(-0.16%) |
Jan 09, 2019 | 53.03 | 54.04 | 52.75 | 53.66 | 4,899,808 | +0.66(+1.24%) |
Jan 08, 2019 | 53.21 | 53.21 | 52.31 | 53.00 | 7,077,239 | +0.11(+0.20%) |
Jan 07, 2019 | 51.81 | 53.41 | 51.75 | 52.90 | 6,232,517 | +0.90(+1.73%) |
Jan 04, 2019 | 51.24 | 52.10 | 51.04 | 52.00 | 4,821,103 | +1.75(+3.49%) |
Jan 03, 2019 | 49.92 | 50.93 | 49.79 | 50.24 | 5,412,737 | +0.06(+0.12%) |
Jan 02, 2019 | 48.16 | 50.23 | 48.16 | 50.19 | 5,411,281 | +1.38(+2.84%) |
Dec 31, 2018 | 48.47 | 48.93 | 48.02 | 48.80 | 4,806,323 | +0.64(+1.33%) |
Dec 28, 2018 | 48.08 | 48.75 | 47.77 | 48.16 | 4,656,872 | +0.23(+0.48%) |
Dec 27, 2018 | 46.63 | 47.95 | 46.35 | 47.93 | 6,324,987 | +0.33(+0.69%) |
Dec 26, 2018 | 45.67 | 47.60 | 44.56 | 47.60 | 6,260,831 | +2.23(+4.90%) |
Dec 24, 2018 | 46.44 | 46.65 | 45.36 | 45.38 | 3,133,417 | -1.55(-3.30%) |
Dec 21, 2018 | 46.94 | 48.03 | 46.59 | 46.93 | 9,141,244 | -0.23(-0.49%) |
Dec 20, 2018 | 47.31 | 48.23 | 46.61 | 47.16 | 7,084,911 | -0.64(-1.34%) |
Dec 19, 2018 | 49.03 | 49.72 | 47.39 | 47.80 | 7,234,638 | -1.40(-2.85%) |
Dec 18, 2018 | 50.37 | 50.77 | 48.87 | 49.20 | 5,225,102 | -0.91(-1.82%) |
Dec 17, 2018 | 50.26 | 51.19 | 49.85 | 50.11 | 5,815,360 | -0.38(-0.75%) |
Dec 14, 2018 | 50.70 | 51.71 | 50.35 | 50.49 | 6,296,704 | -0.86(-1.68%) |
Dec 13, 2018 | 53.03 | 53.14 | 51.12 | 51.35 | 5,566,918 | -1.51(-2.86%) |
Dec 12, 2018 | 53.77 | 53.77 | 52.15 | 52.86 | 5,806,501 | +0.12(+0.22%) |
Dec 11, 2018 | 54.46 | 54.69 | 52.57 | 52.74 | 4,358,714 | -1.03(-1.91%) |
Dec 10, 2018 | 54.67 | 54.95 | 52.97 | 53.77 | 3,630,643 | -1.33(-2.41%) |
Dec 07, 2018 | 56.30 | 56.97 | 54.89 | 55.09 | 3,670,140 | -1.45(-2.57%) |
Dec 06, 2018 | 55.68 | 56.54 | 54.74 | 56.54 | 5,276,005 | -0.22(-0.39%) |
Dec 04, 2018 | 59.95 | 60.18 | 56.39 | 56.77 | 5,008,176 | -3.52(-5.84%) |