Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 64.68 | 65.65 | 64.41 | 64.97 | 834,036 | +0.34(+0.53%) |
Feb 27, 2019 | 64.47 | 64.68 | 63.84 | 64.63 | 446,720 | -0.09(-0.13%) |
Feb 26, 2019 | 65.44 | 65.51 | 64.56 | 64.71 | 790,995 | -0.59(-0.90%) |
Feb 25, 2019 | 66.25 | 66.27 | 65.19 | 65.30 | 672,686 | -0.83(-1.26%) |
Feb 22, 2019 | 65.72 | 66.29 | 65.34 | 66.13 | 505,470 | +0.61(+0.93%) |
Feb 21, 2019 | 65.14 | 65.67 | 64.50 | 65.52 | 861,911 | +0.44(+0.68%) |
Feb 20, 2019 | 66.04 | 66.04 | 64.87 | 65.08 | 989,876 | -0.87(-1.32%) |
Feb 19, 2019 | 65.65 | 66.27 | 65.46 | 65.95 | 604,059 | +0.35(+0.54%) |
Feb 15, 2019 | 65.51 | 65.96 | 65.29 | 65.60 | 879,686 | +0.45(+0.69%) |
Feb 14, 2019 | 65.94 | 66.03 | 64.92 | 65.15 | 1,301,247 | -0.93(-1.41%) |
Feb 13, 2019 | 65.17 | 66.25 | 65.17 | 66.08 | 766,194 | +0.64(+0.99%) |
Feb 12, 2019 | 66.21 | 66.35 | 65.26 | 65.44 | 1,021,723 | -0.57(-0.86%) |
Feb 11, 2019 | 66.04 | 66.34 | 65.84 | 66.00 | 898,705 | -0.05(-0.08%) |
Feb 08, 2019 | 66.57 | 67.25 | 65.77 | 66.05 | 810,568 | -0.87(-1.31%) |
Feb 07, 2019 | 65.81 | 66.95 | 65.74 | 66.93 | 872,193 | +0.62(+0.94%) |
Feb 06, 2019 | 66.86 | 67.01 | 65.71 | 66.30 | 702,833 | -0.64(-0.95%) |
Feb 05, 2019 | 66.39 | 66.99 | 66.14 | 66.94 | 829,031 | +0.47(+0.71%) |
Feb 04, 2019 | 65.60 | 66.47 | 65.11 | 66.47 | 906,692 | +1.07(+1.63%) |
Feb 01, 2019 | 66.32 | 66.34 | 64.63 | 65.40 | 765,048 | -0.80(-1.20%) |
Jan 31, 2019 | 64.86 | 66.23 | 64.56 | 66.20 | 1,236,333 | +1.08(+1.66%) |
Jan 30, 2019 | 64.51 | 65.41 | 64.51 | 65.11 | 904,240 | +0.64(+0.99%) |
Jan 29, 2019 | 64.30 | 64.48 | 63.58 | 64.48 | 628,371 | +0.24(+0.37%) |
Jan 28, 2019 | 63.65 | 64.51 | 63.39 | 64.24 | 804,093 | +0.34(+0.53%) |
Jan 25, 2019 | 62.49 | 63.99 | 62.00 | 63.90 | 1,268,703 | +2.06(+3.34%) |
Jan 24, 2019 | 63.07 | 63.07 | 61.43 | 61.84 | 1,362,441 | -1.23(-1.95%) |
Jan 23, 2019 | 63.41 | 63.62 | 62.61 | 63.07 | 741,134 | -0.19(-0.31%) |
Jan 22, 2019 | 63.77 | 64.18 | 62.84 | 63.27 | 716,159 | -0.64(-1.01%) |
Jan 18, 2019 | 63.56 | 63.93 | 63.37 | 63.91 | 873,542 | +0.19(+0.30%) |
Jan 17, 2019 | 63.09 | 63.75 | 63.05 | 63.72 | 511,237 | +0.35(+0.55%) |
Jan 16, 2019 | 62.91 | 63.41 | 62.81 | 63.37 | 783,542 | +0.62(+0.99%) |
Jan 15, 2019 | 62.26 | 63.01 | 61.74 | 62.74 | 664,061 | +0.59(+0.94%) |
Jan 14, 2019 | 62.08 | 62.97 | 61.84 | 62.16 | 925,871 | -0.53(-0.85%) |
Jan 11, 2019 | 62.29 | 62.79 | 61.86 | 62.69 | 755,692 | +0.28(+0.45%) |
Jan 10, 2019 | 61.69 | 62.71 | 61.20 | 62.41 | 926,802 | +0.65(+1.06%) |
Jan 09, 2019 | 61.17 | 62.33 | 60.76 | 61.75 | 1,705,821 | +0.88(+1.45%) |
Jan 08, 2019 | 58.91 | 61.08 | 58.91 | 60.87 | 1,627,076 | +2.36(+4.03%) |
Jan 07, 2019 | 57.08 | 58.81 | 56.95 | 58.52 | 1,343,222 | +1.67(+2.94%) |
Jan 04, 2019 | 56.30 | 57.72 | 55.67 | 56.85 | 936,935 | +1.38(+2.48%) |
Jan 03, 2019 | 55.40 | 56.76 | 55.31 | 55.47 | 858,514 | -0.23(-0.41%) |
Jan 02, 2019 | 56.05 | 56.21 | 55.14 | 55.70 | 1,038,253 | -0.93(-1.64%) |
Dec 31, 2018 | 56.79 | 57.11 | 56.02 | 56.63 | 859,579 | +0.07(+0.13%) |
Dec 28, 2018 | 56.91 | 57.33 | 56.11 | 56.56 | 1,065,855 | +0.13(+0.23%) |
Dec 27, 2018 | 56.48 | 56.85 | 54.75 | 56.44 | 724,913 | -0.57(-0.99%) |
Dec 26, 2018 | 55.32 | 57.04 | 54.39 | 57.00 | 1,031,860 | +2.00(+3.63%) |
Dec 24, 2018 | 57.03 | 57.14 | 55.00 | 55.00 | 841,450 | -2.02(-3.54%) |
Dec 21, 2018 | 57.15 | 58.28 | 56.76 | 57.02 | 2,403,114 | -0.23(-0.41%) |
Dec 20, 2018 | 59.15 | 59.35 | 56.89 | 57.26 | 2,026,678 | -2.23(-3.75%) |
Dec 19, 2018 | 60.54 | 60.79 | 59.01 | 59.49 | 1,637,746 | -1.18(-1.95%) |
Dec 18, 2018 | 61.29 | 61.48 | 60.48 | 60.67 | 1,443,287 | -0.38(-0.62%) |
Dec 17, 2018 | 63.34 | 63.42 | 60.92 | 61.05 | 1,620,962 | -2.21(-3.49%) |
Dec 14, 2018 | 63.41 | 63.77 | 62.96 | 63.26 | 1,285,885 | -0.42(-0.66%) |
Dec 13, 2018 | 63.84 | 64.71 | 63.68 | 63.68 | 1,240,589 | -0.26(-0.40%) |
Dec 12, 2018 | 66.24 | 66.29 | 63.91 | 63.93 | 984,912 | -1.82(-2.77%) |
Dec 11, 2018 | 66.50 | 67.23 | 65.74 | 65.75 | 897,583 | -0.23(-0.34%) |
Dec 10, 2018 | 66.43 | 66.45 | 65.32 | 65.98 | 1,113,104 | -0.08(-0.12%) |
Dec 07, 2018 | 67.79 | 67.79 | 65.60 | 66.06 | 990,912 | -1.76(-2.59%) |
Dec 06, 2018 | 66.28 | 67.89 | 64.76 | 67.81 | 1,682,742 | +0.86(+1.28%) |
Dec 04, 2018 | 68.08 | 68.38 | 66.49 | 66.96 | 1,948,940 | -1.20(-1.77%) |