Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.13 | 61.36 | 60.56 | 60.81 | 18,966,924 | -0.40(-0.65%) |
Feb 27, 2019 | 60.70 | 61.36 | 60.53 | 61.21 | 16,108,274 | +0.68(+1.13%) |
Feb 26, 2019 | 60.54 | 60.89 | 60.32 | 60.53 | 14,012,230 | +0.12(+0.20%) |
Feb 25, 2019 | 60.35 | 60.67 | 60.17 | 60.40 | 11,712,971 | +0.06(+0.10%) |
Feb 22, 2019 | 60.56 | 60.75 | 59.73 | 60.34 | 12,371,281 | +0.46(+0.77%) |
Feb 21, 2019 | 60.18 | 60.53 | 59.72 | 59.88 | 13,340,790 | -0.55(-0.90%) |
Feb 20, 2019 | 60.25 | 60.64 | 60.02 | 60.43 | 16,418,120 | +0.23(+0.38%) |
Feb 19, 2019 | 59.68 | 60.39 | 59.59 | 60.19 | 17,609,102 | +0.40(+0.67%) |
Feb 15, 2019 | 59.20 | 59.83 | 59.06 | 59.79 | 18,623,852 | +1.11(+1.89%) |
Feb 14, 2019 | 58.68 | 58.98 | 58.26 | 58.69 | 16,599,773 | +0.02(+0.03%) |
Feb 13, 2019 | 58.16 | 58.89 | 58.10 | 58.67 | 17,166,906 | +0.65(+1.13%) |
Feb 12, 2019 | 57.77 | 58.06 | 57.57 | 58.02 | 16,365,450 | +1.00(+1.75%) |
Feb 11, 2019 | 56.85 | 57.11 | 56.48 | 57.02 | 13,561,221 | +0.09(+0.16%) |
Feb 08, 2019 | 56.76 | 56.99 | 55.96 | 56.92 | 15,542,857 | +0.09(+0.16%) |
Feb 07, 2019 | 57.04 | 57.22 | 56.24 | 56.83 | 18,943,584 | -0.44(-0.77%) |
Feb 06, 2019 | 57.52 | 57.66 | 57.17 | 57.27 | 14,278,616 | -0.25(-0.44%) |
Feb 05, 2019 | 57.21 | 57.56 | 57.08 | 57.52 | 16,800,192 | +0.59(+1.03%) |
Feb 04, 2019 | 57.65 | 57.65 | 56.62 | 56.94 | 20,278,920 | -0.84(-1.45%) |
Feb 01, 2019 | 57.01 | 58.21 | 56.56 | 57.78 | 30,181,700 | +2.01(+3.60%) |
Jan 31, 2019 | 55.01 | 55.93 | 54.81 | 55.77 | 25,893,898 | +0.75(+1.37%) |
Jan 30, 2019 | 54.62 | 55.23 | 54.41 | 55.01 | 15,136,239 | +0.59(+1.09%) |
Jan 29, 2019 | 54.56 | 54.94 | 54.40 | 54.42 | 13,419,835 | +0.21(+0.38%) |
Jan 28, 2019 | 54.05 | 54.24 | 53.55 | 54.21 | 17,973,796 | -0.37(-0.67%) |
Jan 25, 2019 | 54.85 | 55.00 | 54.44 | 54.58 | 11,824,142 | +0.24(+0.45%) |
Jan 24, 2019 | 54.11 | 54.77 | 53.76 | 54.34 | 14,812,642 | +0.08(+0.14%) |
Jan 23, 2019 | 54.80 | 55.02 | 53.98 | 54.26 | 17,278,532 | -0.45(-0.82%) |
Jan 22, 2019 | 55.09 | 55.33 | 54.55 | 54.71 | 19,756,474 | -0.84(-1.51%) |
Jan 18, 2019 | 55.76 | 55.77 | 54.89 | 55.55 | 20,708,116 | +0.65(+1.19%) |
Jan 17, 2019 | 54.18 | 55.05 | 53.96 | 54.89 | 13,128,889 | +0.37(+0.68%) |
Jan 16, 2019 | 54.35 | 55.08 | 54.27 | 54.52 | 16,550,405 | -0.02(-0.04%) |
Jan 15, 2019 | 54.75 | 55.07 | 54.28 | 54.54 | 13,340,885 | +0.03(+0.06%) |
Jan 14, 2019 | 54.19 | 54.63 | 54.12 | 54.51 | 14,244,515 | -0.07(-0.13%) |
Jan 11, 2019 | 54.68 | 54.71 | 54.09 | 54.58 | 12,864,600 | -0.25(-0.46%) |
Jan 10, 2019 | 54.85 | 54.85 | 54.12 | 54.83 | 17,038,716 | -0.28(-0.51%) |
Jan 09, 2019 | 55.25 | 55.25 | 54.52 | 55.11 | 17,518,826 | +0.29(+0.53%) |
Jan 08, 2019 | 55.20 | 55.24 | 54.75 | 54.82 | 14,826,596 | +0.40(+0.73%) |
Jan 07, 2019 | 54.22 | 54.87 | 53.83 | 54.43 | 14,147,203 | +0.28(+0.52%) |
Jan 04, 2019 | 53.00 | 54.24 | 52.78 | 54.15 | 21,081,960 | +1.93(+3.69%) |
Jan 03, 2019 | 53.27 | 53.46 | 52.02 | 52.22 | 18,172,482 | -0.81(-1.54%) |
Jan 02, 2019 | 51.25 | 53.17 | 51.18 | 53.03 | 21,972,964 | +1.14(+2.20%) |
Dec 31, 2018 | 51.99 | 52.62 | 51.49 | 51.89 | 20,771,058 | +0.02(+0.03%) |
Dec 28, 2018 | 52.65 | 52.95 | 51.61 | 51.88 | 25,900,552 | -0.59(-1.12%) |
Dec 27, 2018 | 51.55 | 52.46 | 50.29 | 52.46 | 28,860,038 | +0.23(+0.44%) |
Dec 26, 2018 | 50.36 | 52.24 | 49.20 | 52.24 | 32,648,162 | +2.38(+4.78%) |
Dec 24, 2018 | 50.89 | 51.39 | 49.80 | 49.85 | 18,741,914 | -1.99(-3.83%) |
Dec 21, 2018 | 51.86 | 53.55 | 51.50 | 51.84 | 62,137,488 | -0.39(-0.74%) |
Dec 20, 2018 | 53.34 | 53.77 | 51.79 | 52.23 | 37,672,784 | -1.64(-3.04%) |
Dec 19, 2018 | 55.14 | 55.76 | 53.50 | 53.86 | 28,484,998 | -0.93(-1.69%) |
Dec 18, 2018 | 56.03 | 56.21 | 54.50 | 54.79 | 24,540,294 | -1.55(-2.76%) |
Dec 17, 2018 | 57.27 | 57.53 | 55.92 | 56.35 | 19,462,132 | -1.17(-2.04%) |
Dec 14, 2018 | 58.38 | 58.50 | 57.14 | 57.52 | 16,647,989 | -1.07(-1.82%) |
Dec 13, 2018 | 57.86 | 58.77 | 57.80 | 58.58 | 14,636,018 | +0.73(+1.26%) |
Dec 12, 2018 | 59.39 | 59.51 | 57.84 | 57.85 | 19,127,462 | -0.50(-0.86%) |
Dec 11, 2018 | 59.13 | 59.21 | 57.59 | 58.35 | 18,045,664 | +0.11(+0.18%) |
Dec 10, 2018 | 59.25 | 59.25 | 56.92 | 58.25 | 23,575,932 | -0.84(-1.42%) |
Dec 07, 2018 | 60.42 | 61.15 | 58.85 | 59.08 | 21,319,802 | -0.57(-0.96%) |
Dec 06, 2018 | 59.36 | 59.69 | 58.54 | 59.66 | 28,460,262 | -0.79(-1.31%) |
Dec 04, 2018 | 61.93 | 62.36 | 60.39 | 60.45 | 24,363,122 | -1.36(-2.20%) |