Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.98 | 63.05 | 61.67 | 61.82 | 6,852,265 | -0.19(-0.31%) |
Feb 27, 2019 | 61.58 | 62.09 | 60.82 | 62.01 | 2,840,051 | -0.01(-0.01%) |
Feb 26, 2019 | 62.28 | 62.52 | 61.64 | 62.02 | 2,415,932 | +0.12(+0.20%) |
Feb 25, 2019 | 63.04 | 63.04 | 61.71 | 61.89 | 3,932,268 | -0.87(-1.38%) |
Feb 22, 2019 | 62.18 | 63.14 | 61.98 | 62.76 | 3,237,330 | +0.83(+1.34%) |
Feb 21, 2019 | 62.23 | 62.47 | 61.68 | 61.93 | 7,106,452 | -0.37(-0.59%) |
Feb 20, 2019 | 62.92 | 63.16 | 61.75 | 62.29 | 3,565,892 | -0.83(-1.32%) |
Feb 19, 2019 | 63.89 | 63.93 | 63.05 | 63.12 | 2,617,870 | -0.70(-1.10%) |
Feb 15, 2019 | 63.90 | 63.97 | 63.45 | 63.82 | 3,535,908 | +0.12(+0.18%) |
Feb 14, 2019 | 63.86 | 64.06 | 63.33 | 63.71 | 1,835,780 | -0.07(-0.12%) |
Feb 13, 2019 | 62.75 | 63.86 | 62.46 | 63.78 | 2,363,279 | +0.75(+1.19%) |
Feb 12, 2019 | 63.63 | 63.95 | 62.79 | 63.03 | 3,319,519 | -0.64(-1.01%) |
Feb 11, 2019 | 63.64 | 63.87 | 63.25 | 63.67 | 2,700,559 | +0.18(+0.28%) |
Feb 08, 2019 | 62.93 | 63.52 | 62.71 | 63.49 | 2,113,616 | +0.13(+0.21%) |
Feb 07, 2019 | 63.02 | 63.44 | 62.68 | 63.36 | 3,486,246 | +0.25(+0.39%) |
Feb 06, 2019 | 63.60 | 63.86 | 62.84 | 63.11 | 2,227,733 | -0.58(-0.92%) |
Feb 05, 2019 | 63.44 | 63.76 | 62.80 | 63.70 | 2,540,941 | +0.25(+0.40%) |
Feb 04, 2019 | 62.59 | 63.44 | 62.14 | 63.44 | 2,642,633 | +0.69(+1.10%) |
Feb 01, 2019 | 63.78 | 63.92 | 61.86 | 62.75 | 2,759,947 | -0.97(-1.52%) |
Jan 31, 2019 | 62.86 | 64.06 | 62.23 | 63.72 | 5,201,538 | +0.73(+1.16%) |
Jan 30, 2019 | 62.37 | 63.33 | 62.18 | 62.99 | 3,885,383 | +0.50(+0.80%) |
Jan 29, 2019 | 62.17 | 62.50 | 61.70 | 62.49 | 2,595,851 | +0.44(+0.70%) |
Jan 28, 2019 | 61.53 | 62.11 | 61.40 | 62.05 | 3,257,846 | +0.43(+0.69%) |
Jan 25, 2019 | 61.28 | 61.68 | 60.99 | 61.63 | 2,357,677 | +0.52(+0.85%) |
Jan 24, 2019 | 61.07 | 61.26 | 60.45 | 61.11 | 1,766,886 | +0.12(+0.19%) |
Jan 23, 2019 | 60.24 | 61.02 | 59.99 | 60.99 | 1,983,429 | +0.62(+1.04%) |
Jan 22, 2019 | 60.10 | 60.69 | 59.84 | 60.37 | 2,153,314 | +0.30(+0.51%) |
Jan 18, 2019 | 59.79 | 60.20 | 59.56 | 60.06 | 2,337,005 | +0.27(+0.45%) |
Jan 17, 2019 | 59.50 | 60.21 | 59.40 | 59.79 | 2,004,273 | +0.10(+0.17%) |
Jan 16, 2019 | 59.12 | 60.13 | 59.12 | 59.69 | 1,707,531 | +0.16(+0.28%) |
Jan 15, 2019 | 58.65 | 59.73 | 58.54 | 59.53 | 1,604,953 | +1.00(+1.71%) |
Jan 14, 2019 | 58.65 | 58.84 | 58.29 | 58.53 | 1,711,314 | -0.24(-0.41%) |
Jan 11, 2019 | 58.53 | 58.83 | 58.34 | 58.76 | 2,498,253 | +0.18(+0.31%) |
Jan 10, 2019 | 57.16 | 58.68 | 57.12 | 58.58 | 3,026,015 | +1.28(+2.24%) |
Jan 09, 2019 | 57.97 | 57.97 | 56.84 | 57.30 | 2,324,359 | -0.52(-0.90%) |
Jan 08, 2019 | 57.07 | 58.03 | 56.94 | 57.82 | 2,181,620 | +1.00(+1.77%) |
Jan 07, 2019 | 56.31 | 57.32 | 56.15 | 56.82 | 1,998,947 | +0.67(+1.19%) |
Jan 04, 2019 | 56.70 | 56.95 | 55.94 | 56.15 | 3,250,745 | -0.21(-0.36%) |
Jan 03, 2019 | 55.47 | 56.87 | 55.35 | 56.35 | 2,881,604 | +1.02(+1.84%) |
Jan 02, 2019 | 56.57 | 56.68 | 54.95 | 55.33 | 2,831,025 | -1.74(-3.05%) |
Dec 31, 2018 | 57.23 | 57.23 | 55.99 | 57.08 | 1,728,858 | +0.03(+0.06%) |
Dec 28, 2018 | 57.40 | 57.83 | 56.31 | 57.05 | 2,136,721 | +0.08(+0.14%) |
Dec 27, 2018 | 56.62 | 57.08 | 55.33 | 56.96 | 2,384,094 | +0.14(+0.25%) |
Dec 26, 2018 | 54.84 | 56.82 | 54.22 | 56.82 | 2,231,628 | +2.19(+4.00%) |
Dec 24, 2018 | 57.73 | 57.97 | 54.55 | 54.64 | 1,372,798 | -3.26(-5.64%) |
Dec 21, 2018 | 58.46 | 59.91 | 57.90 | 57.90 | 6,820,460 | -0.60(-1.03%) |
Dec 20, 2018 | 58.55 | 59.13 | 58.07 | 58.50 | 3,174,695 | +0.02(+0.03%) |
Dec 19, 2018 | 58.98 | 59.45 | 58.24 | 58.48 | 3,031,503 | -0.22(-0.38%) |
Dec 18, 2018 | 58.39 | 59.13 | 58.17 | 58.71 | 2,982,107 | +0.55(+0.95%) |
Dec 17, 2018 | 59.64 | 60.39 | 57.88 | 58.16 | 3,896,562 | -1.33(-2.24%) |
Dec 14, 2018 | 59.11 | 59.55 | 58.94 | 59.49 | 2,014,994 | +0.03(+0.06%) |
Dec 13, 2018 | 59.18 | 60.00 | 59.17 | 59.45 | 2,113,971 | +0.48(+0.81%) |
Dec 12, 2018 | 60.46 | 60.68 | 58.87 | 58.98 | 2,716,621 | -1.09(-1.82%) |
Dec 11, 2018 | 60.19 | 60.73 | 59.98 | 60.07 | 5,961,341 | +0.03(+0.05%) |
Dec 10, 2018 | 60.61 | 60.79 | 59.45 | 60.04 | 2,684,873 | -0.59(-0.98%) |
Dec 07, 2018 | 61.31 | 61.31 | 60.02 | 60.63 | 3,851,595 | -0.81(-1.32%) |
Dec 06, 2018 | 59.26 | 61.47 | 59.14 | 61.44 | 4,037,278 | +2.13(+3.59%) |
Dec 04, 2018 | 59.72 | 60.75 | 59.17 | 59.31 | 3,865,579 | -0.43(-0.72%) |