Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 61.71 | 61.73 | 61.66 | 61.69 | 146,816 | +0.00(+0.00%) |
Feb 27, 2019 | 61.74 | 61.74 | 61.64 | 61.69 | 143,061 | -0.06(-0.10%) |
Feb 26, 2019 | 61.64 | 61.75 | 61.63 | 61.75 | 270,307 | +0.16(+0.26%) |
Feb 25, 2019 | 61.63 | 61.66 | 61.56 | 61.59 | 210,216 | +0.00(+0.00%) |
Feb 22, 2019 | 61.64 | 61.64 | 61.57 | 61.59 | 372,600 | +0.01(+0.02%) |
Feb 21, 2019 | 61.60 | 61.60 | 61.54 | 61.58 | 190,293 | -0.02(-0.03%) |
Feb 20, 2019 | 61.61 | 61.63 | 61.56 | 61.60 | 365,977 | +0.02(+0.03%) |
Feb 19, 2019 | 61.52 | 61.62 | 61.50 | 61.58 | 484,541 | +0.08(+0.13%) |
Feb 15, 2019 | 61.47 | 61.54 | 61.47 | 61.50 | 185,400 | -0.07(-0.11%) |
Feb 14, 2019 | 61.47 | 61.61 | 61.47 | 61.57 | 178,314 | +0.10(+0.17%) |
Feb 13, 2019 | 61.42 | 61.48 | 61.42 | 61.47 | 324,427 | -0.01(-0.02%) |
Feb 12, 2019 | 61.47 | 61.51 | 61.44 | 61.48 | 259,773 | +0.00(+0.00%) |
Feb 11, 2019 | 61.50 | 61.50 | 61.41 | 61.48 | 243,255 | -0.05(-0.08%) |
Feb 08, 2019 | 61.50 | 61.54 | 61.43 | 61.53 | 220,200 | +0.13(+0.21%) |
Feb 07, 2019 | 61.47 | 61.47 | 61.32 | 61.40 | 201,486 | +0.07(+0.11%) |
Feb 06, 2019 | 61.38 | 61.38 | 61.26 | 61.33 | 176,171 | -0.01(-0.02%) |
Feb 05, 2019 | 61.28 | 61.34 | 61.22 | 61.34 | 324,079 | +0.09(+0.15%) |
Feb 04, 2019 | 61.28 | 61.28 | 61.19 | 61.25 | 289,941 | -0.01(-0.02%) |
Feb 01, 2019 | 61.30 | 61.30 | 61.20 | 61.26 | 326,000 | -0.26(-0.42%) |
Jan 31, 2019 | 61.37 | 61.54 | 61.36 | 61.52 | 505,054 | +0.15(+0.24%) |
Jan 30, 2019 | 61.28 | 61.37 | 61.22 | 61.37 | 346,951 | +0.07(+0.11%) |
Jan 29, 2019 | 61.23 | 61.30 | 61.18 | 61.30 | 319,564 | +0.06(+0.10%) |
Jan 28, 2019 | 61.22 | 61.28 | 61.15 | 61.24 | 435,188 | +0.01(+0.02%) |
Jan 25, 2019 | 61.19 | 61.24 | 61.13 | 61.23 | 393,700 | -0.04(-0.07%) |
Jan 24, 2019 | 61.23 | 61.28 | 61.05 | 61.27 | 384,859 | +0.22(+0.36%) |
Jan 23, 2019 | 61.15 | 61.18 | 61.05 | 61.05 | 246,749 | -0.14(-0.23%) |
Jan 22, 2019 | 61.28 | 61.28 | 61.01 | 61.19 | 660,363 | +0.04(+0.07%) |
Jan 18, 2019 | 61.27 | 61.36 | 61.00 | 61.15 | 866,300 | -0.20(-0.33%) |
Jan 17, 2019 | 61.21 | 61.35 | 61.21 | 61.35 | 389,822 | +0.03(+0.05%) |
Jan 16, 2019 | 61.31 | 61.36 | 61.19 | 61.32 | 749,430 | -0.03(-0.05%) |
Jan 15, 2019 | 61.29 | 61.35 | 61.23 | 61.35 | 278,808 | +0.01(+0.02%) |
Jan 14, 2019 | 61.14 | 61.34 | 61.14 | 61.34 | 356,399 | +0.12(+0.20%) |
Jan 11, 2019 | 61.03 | 61.24 | 61.03 | 61.22 | 378,800 | +0.22(+0.36%) |
Jan 10, 2019 | 61.07 | 61.19 | 61.00 | 61.00 | 499,898 | -0.12(-0.20%) |
Jan 09, 2019 | 61.09 | 61.12 | 60.95 | 61.12 | 324,379 | +0.03(+0.05%) |
Jan 08, 2019 | 61.10 | 61.10 | 60.96 | 61.09 | 298,977 | -0.01(-0.02%) |
Jan 07, 2019 | 61.10 | 61.18 | 61.02 | 61.10 | 439,419 | +0.19(+0.31%) |
Jan 04, 2019 | 61.11 | 61.11 | 60.91 | 60.91 | 366,300 | -0.33(-0.54%) |
Jan 03, 2019 | 61.03 | 61.27 | 61.03 | 61.24 | 446,122 | +0.14(+0.23%) |
Jan 02, 2019 | 61.15 | 61.19 | 61.02 | 61.10 | 642,662 | +0.06(+0.10%) |
Dec 31, 2018 | 61.00 | 61.17 | 61.00 | 61.04 | 492,600 | -0.09(-0.15%) |
Dec 28, 2018 | 61.24 | 61.29 | 61.07 | 61.13 | 468,700 | +0.04(+0.07%) |
Dec 27, 2018 | 61.22 | 61.25 | 61.07 | 61.09 | 413,470 | -0.01(-0.02%) |
Dec 26, 2018 | 61.18 | 61.28 | 61.09 | 61.10 | 632,172 | -0.10(-0.16%) |
Dec 24, 2018 | 61.25 | 61.26 | 61.15 | 61.20 | 394,376 | -0.01(-0.02%) |
Dec 21, 2018 | 61.12 | 61.21 | 61.05 | 61.21 | 692,669 | +0.14(+0.23%) |
Dec 20, 2018 | 61.11 | 61.21 | 61.02 | 61.07 | 436,110 | -0.04(-0.07%) |
Dec 19, 2018 | 60.91 | 61.14 | 60.91 | 61.11 | 496,384 | +0.15(+0.25%) |
Dec 18, 2018 | 60.84 | 60.97 | 60.79 | 60.97 | 530,284 | +0.15(+0.25%) |
Dec 17, 2018 | 60.79 | 60.85 | 60.75 | 60.82 | 379,604 | +0.08(+0.13%) |
Dec 14, 2018 | 60.73 | 60.86 | 60.72 | 60.74 | 394,075 | -0.06(-0.10%) |
Dec 13, 2018 | 60.79 | 60.84 | 60.70 | 60.80 | 365,340 | -0.01(-0.02%) |
Dec 12, 2018 | 60.74 | 60.82 | 60.67 | 60.81 | 304,188 | +0.00(+0.00%) |
Dec 11, 2018 | 60.80 | 60.94 | 60.75 | 60.81 | 527,142 | -0.13(-0.21%) |
Dec 10, 2018 | 60.67 | 60.96 | 60.67 | 60.94 | 1,164,097 | +0.17(+0.28%) |
Dec 07, 2018 | 60.58 | 60.78 | 60.58 | 60.77 | 649,396 | +0.07(+0.11%) |
Dec 06, 2018 | 60.68 | 60.88 | 60.61 | 60.70 | 942,098 | +0.06(+0.10%) |
Dec 04, 2018 | 60.56 | 60.66 | 60.48 | 60.64 | 447,489 | +0.16(+0.26%) |