Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 69.68 | 70.59 | 69.42 | 69.81 | 7,875,441 | +0.18(+0.26%) |
Feb 27, 2019 | 69.75 | 69.93 | 69.12 | 69.63 | 9,762,028 | -0.35(-0.50%) |
Feb 26, 2019 | 70.30 | 70.48 | 69.86 | 69.98 | 5,747,037 | -0.22(-0.31%) |
Feb 25, 2019 | 70.90 | 70.95 | 70.13 | 70.20 | 5,963,298 | -0.56(-0.79%) |
Feb 22, 2019 | 70.48 | 71.02 | 70.25 | 70.75 | 5,402,034 | +0.42(+0.59%) |
Feb 21, 2019 | 69.87 | 70.40 | 69.64 | 70.34 | 5,722,820 | +0.07(+0.09%) |
Feb 20, 2019 | 70.66 | 70.66 | 69.81 | 70.27 | 9,526,735 | -0.44(-0.62%) |
Feb 19, 2019 | 70.58 | 70.88 | 70.45 | 70.71 | 7,195,690 | -0.02(-0.02%) |
Feb 15, 2019 | 70.44 | 70.74 | 70.27 | 70.73 | 6,013,903 | +0.47(+0.67%) |
Feb 14, 2019 | 70.14 | 70.52 | 69.81 | 70.25 | 8,334,124 | +0.22(+0.32%) |
Feb 13, 2019 | 69.68 | 70.09 | 69.42 | 70.03 | 6,853,784 | +0.36(+0.51%) |
Feb 12, 2019 | 70.28 | 70.28 | 69.42 | 69.67 | 10,332,783 | -0.44(-0.63%) |
Feb 11, 2019 | 70.03 | 70.25 | 69.79 | 70.11 | 6,014,225 | +0.19(+0.27%) |
Feb 08, 2019 | 69.66 | 70.20 | 69.53 | 69.92 | 8,245,552 | +0.00(+0.00%) |
Feb 07, 2019 | 69.14 | 70.01 | 68.92 | 69.92 | 10,614,651 | +0.57(+0.83%) |
Feb 06, 2019 | 69.55 | 69.73 | 69.12 | 69.35 | 10,129,469 | -0.46(-0.65%) |
Feb 05, 2019 | 69.47 | 69.85 | 69.04 | 69.81 | 12,366,308 | +0.40(+0.57%) |
Feb 04, 2019 | 68.88 | 69.41 | 68.33 | 69.41 | 16,376,845 | +0.52(+0.75%) |
Feb 01, 2019 | 69.40 | 69.61 | 67.93 | 68.89 | 19,420,158 | -0.44(-0.64%) |
Jan 31, 2019 | 68.53 | 69.38 | 67.98 | 69.33 | 15,689,758 | +0.71(+1.04%) |
Jan 30, 2019 | 68.09 | 68.87 | 68.02 | 68.62 | 7,983,523 | +0.55(+0.81%) |
Jan 29, 2019 | 67.44 | 68.10 | 67.30 | 68.07 | 5,810,670 | +0.53(+0.79%) |
Jan 28, 2019 | 66.76 | 67.60 | 66.55 | 67.54 | 6,582,110 | +0.66(+0.98%) |
Jan 25, 2019 | 66.28 | 66.93 | 66.16 | 66.88 | 6,873,479 | +0.82(+1.25%) |
Jan 24, 2019 | 65.64 | 66.21 | 65.41 | 66.06 | 4,983,657 | +0.22(+0.34%) |
Jan 23, 2019 | 65.94 | 66.00 | 65.40 | 65.83 | 4,778,427 | +0.01(+0.01%) |
Jan 22, 2019 | 65.88 | 66.12 | 65.32 | 65.82 | 7,293,615 | -0.20(-0.30%) |
Jan 18, 2019 | 66.07 | 66.08 | 65.52 | 66.02 | 7,696,001 | +0.22(+0.34%) |
Jan 17, 2019 | 65.36 | 65.83 | 65.23 | 65.80 | 5,205,557 | +0.32(+0.48%) |
Jan 16, 2019 | 65.01 | 65.72 | 64.92 | 65.48 | 7,415,565 | +0.46(+0.70%) |
Jan 15, 2019 | 64.50 | 65.18 | 64.48 | 65.03 | 6,469,006 | +0.62(+0.95%) |
Jan 14, 2019 | 64.42 | 64.79 | 64.15 | 64.41 | 5,936,407 | -0.22(-0.33%) |
Jan 11, 2019 | 64.39 | 64.69 | 64.09 | 64.63 | 6,185,938 | +0.18(+0.28%) |
Jan 10, 2019 | 63.38 | 64.63 | 63.24 | 64.44 | 10,432,688 | +0.86(+1.36%) |
Jan 09, 2019 | 63.82 | 63.90 | 62.97 | 63.58 | 7,740,636 | -0.09(-0.14%) |
Jan 08, 2019 | 62.78 | 63.83 | 62.62 | 63.67 | 12,945,969 | +1.29(+2.07%) |
Jan 07, 2019 | 62.01 | 62.85 | 61.84 | 62.38 | 11,101,550 | +0.61(+0.98%) |
Jan 04, 2019 | 61.29 | 62.36 | 60.93 | 61.78 | 11,295,392 | +0.71(+1.17%) |
Jan 03, 2019 | 60.49 | 61.98 | 60.44 | 61.06 | 14,754,530 | +0.42(+0.70%) |
Jan 02, 2019 | 61.14 | 61.26 | 60.29 | 60.64 | 15,495,692 | -1.35(-2.17%) |
Dec 31, 2018 | 61.77 | 62.11 | 60.93 | 61.98 | 18,948,686 | +0.17(+0.27%) |
Dec 28, 2018 | 62.27 | 62.49 | 61.34 | 61.82 | 15,313,924 | +0.20(+0.32%) |
Dec 27, 2018 | 61.17 | 61.69 | 59.86 | 61.62 | 14,559,531 | -0.01(-0.01%) |
Dec 26, 2018 | 59.76 | 61.63 | 59.08 | 61.63 | 20,424,080 | +1.99(+3.35%) |
Dec 24, 2018 | 61.58 | 61.78 | 59.58 | 59.63 | 11,231,270 | -2.20(-3.56%) |
Dec 21, 2018 | 62.85 | 64.02 | 61.78 | 61.83 | 19,981,620 | -0.87(-1.39%) |
Dec 20, 2018 | 63.58 | 63.77 | 62.25 | 62.71 | 15,814,218 | -0.96(-1.50%) |
Dec 19, 2018 | 64.39 | 64.84 | 63.41 | 63.66 | 12,944,803 | -0.71(-1.10%) |
Dec 18, 2018 | 64.41 | 64.80 | 64.06 | 64.37 | 11,520,020 | +0.66(+1.03%) |
Dec 17, 2018 | 66.28 | 66.49 | 63.56 | 63.71 | 24,457,102 | -2.49(-3.77%) |
Dec 14, 2018 | 66.15 | 66.51 | 65.86 | 66.21 | 12,500,001 | -0.19(-0.29%) |
Dec 13, 2018 | 66.10 | 66.91 | 66.04 | 66.40 | 7,376,044 | +0.38(+0.58%) |
Dec 12, 2018 | 67.45 | 67.56 | 65.93 | 66.02 | 8,453,484 | -1.03(-1.54%) |
Dec 11, 2018 | 67.40 | 67.68 | 67.05 | 67.05 | 6,219,627 | +0.03(+0.05%) |
Dec 10, 2018 | 67.49 | 67.55 | 66.19 | 67.02 | 7,066,339 | -0.44(-0.65%) |
Dec 07, 2018 | 68.13 | 68.25 | 67.20 | 67.45 | 12,159,413 | -0.90(-1.31%) |
Dec 06, 2018 | 66.33 | 68.43 | 65.73 | 68.35 | 18,333,894 | +1.65(+2.48%) |
Dec 04, 2018 | 67.64 | 67.87 | 66.53 | 66.70 | 11,378,921 | -1.00(-1.48%) |