Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 58.45 | 59.40 | 58.14 | 59.30 | 3,071,781 | +0.90(+1.54%) |
Feb 27, 2019 | 58.44 | 58.59 | 57.90 | 58.40 | 2,632,088 | -0.09(-0.15%) |
Feb 26, 2019 | 59.82 | 59.95 | 58.46 | 58.49 | 1,995,249 | -1.34(-2.24%) |
Feb 25, 2019 | 60.37 | 60.70 | 59.81 | 59.83 | 1,442,939 | -0.11(-0.18%) |
Feb 22, 2019 | 60.11 | 61.37 | 59.87 | 59.94 | 2,341,900 | -0.04(-0.07%) |
Feb 21, 2019 | 60.03 | 61.86 | 59.51 | 59.98 | 3,789,217 | -0.19(-0.32%) |
Feb 20, 2019 | 59.01 | 60.22 | 57.76 | 60.17 | 4,887,722 | -2.94(-4.66%) |
Feb 19, 2019 | 62.46 | 63.77 | 61.96 | 63.11 | 2,288,287 | +0.72(+1.15%) |
Feb 15, 2019 | 63.19 | 63.19 | 62.12 | 62.39 | 2,440,300 | +0.02(+0.03%) |
Feb 14, 2019 | 61.96 | 62.53 | 61.14 | 62.37 | 1,671,328 | +0.28(+0.45%) |
Feb 13, 2019 | 61.00 | 62.45 | 60.48 | 62.09 | 3,184,912 | +1.08(+1.77%) |
Feb 12, 2019 | 60.75 | 61.61 | 60.39 | 61.01 | 3,251,792 | +0.62(+1.03%) |
Feb 11, 2019 | 60.05 | 60.79 | 59.42 | 60.39 | 3,177,027 | +1.24(+2.10%) |
Feb 08, 2019 | 61.82 | 62.45 | 57.78 | 59.15 | 5,749,700 | -3.35(-5.36%) |
Feb 07, 2019 | 63.05 | 63.45 | 62.10 | 62.50 | 2,482,467 | -0.84(-1.32%) |
Feb 06, 2019 | 62.27 | 63.83 | 62.12 | 63.34 | 2,035,306 | +0.85(+1.37%) |
Feb 05, 2019 | 61.68 | 62.71 | 61.60 | 62.49 | 2,777,597 | +0.96(+1.57%) |
Feb 04, 2019 | 60.27 | 61.87 | 60.27 | 61.52 | 2,243,943 | +0.94(+1.55%) |
Feb 01, 2019 | 61.04 | 61.33 | 60.16 | 60.58 | 1,638,502 | -0.36(-0.59%) |
Jan 31, 2019 | 60.87 | 61.87 | 60.86 | 60.94 | 2,679,587 | -0.09(-0.14%) |
Jan 30, 2019 | 60.67 | 61.29 | 60.20 | 61.03 | 1,277,217 | +0.82(+1.37%) |
Jan 29, 2019 | 60.30 | 61.27 | 59.71 | 60.20 | 1,749,732 | +0.11(+0.18%) |
Jan 28, 2019 | 60.24 | 60.58 | 59.62 | 60.09 | 1,259,210 | -0.49(-0.82%) |
Jan 25, 2019 | 60.57 | 61.14 | 60.37 | 60.59 | 1,241,340 | +0.51(+0.85%) |
Jan 24, 2019 | 60.48 | 60.92 | 59.69 | 60.08 | 1,494,994 | -0.24(-0.39%) |
Jan 23, 2019 | 60.55 | 61.18 | 59.66 | 60.31 | 1,840,080 | -0.45(-0.75%) |
Jan 22, 2019 | 61.72 | 61.88 | 60.23 | 60.77 | 2,331,040 | -1.43(-2.30%) |
Jan 18, 2019 | 61.86 | 62.28 | 61.19 | 62.20 | 1,725,967 | +0.80(+1.30%) |
Jan 17, 2019 | 62.03 | 62.54 | 60.86 | 61.40 | 2,586,357 | -1.33(-2.13%) |
Jan 16, 2019 | 63.55 | 64.06 | 62.56 | 62.73 | 2,066,690 | -0.91(-1.43%) |
Jan 15, 2019 | 62.74 | 63.95 | 62.54 | 63.64 | 2,433,920 | +0.94(+1.50%) |
Jan 14, 2019 | 62.38 | 63.25 | 61.98 | 62.70 | 1,854,539 | +0.14(+0.23%) |
Jan 11, 2019 | 61.96 | 62.75 | 61.91 | 62.56 | 1,938,382 | +0.22(+0.35%) |
Jan 10, 2019 | 60.16 | 62.34 | 59.88 | 62.34 | 4,410,714 | +2.42(+4.05%) |
Jan 09, 2019 | 58.88 | 60.47 | 58.64 | 59.91 | 2,820,909 | +0.80(+1.35%) |
Jan 08, 2019 | 58.38 | 59.25 | 58.22 | 59.11 | 1,875,586 | +0.96(+1.65%) |
Jan 07, 2019 | 58.16 | 59.07 | 57.82 | 58.16 | 1,649,963 | -0.27(-0.47%) |
Jan 04, 2019 | 58.59 | 59.59 | 58.06 | 58.43 | 2,518,380 | +0.57(+0.99%) |
Jan 03, 2019 | 58.43 | 59.19 | 57.69 | 57.86 | 1,912,204 | -2.05(-3.43%) |
Jan 02, 2019 | 60.52 | 60.55 | 58.51 | 59.91 | 2,574,622 | -1.67(-2.71%) |
Dec 31, 2018 | 61.38 | 62.13 | 60.89 | 61.58 | 1,688,737 | +0.47(+0.77%) |
Dec 28, 2018 | 61.18 | 62.01 | 60.60 | 61.11 | 1,575,007 | +0.09(+0.14%) |
Dec 27, 2018 | 60.03 | 61.04 | 58.97 | 61.03 | 1,753,378 | +0.29(+0.48%) |
Dec 26, 2018 | 58.53 | 60.77 | 58.16 | 60.74 | 1,444,896 | +2.42(+4.14%) |
Dec 24, 2018 | 59.42 | 59.70 | 57.75 | 58.32 | 951,150 | -1.25(-2.11%) |
Dec 21, 2018 | 60.45 | 61.27 | 59.16 | 59.58 | 3,767,497 | -0.94(-1.56%) |
Dec 20, 2018 | 61.40 | 61.95 | 60.11 | 60.52 | 1,982,710 | -0.99(-1.61%) |
Dec 19, 2018 | 62.26 | 63.42 | 61.22 | 61.51 | 2,020,762 | -0.56(-0.90%) |
Dec 18, 2018 | 63.13 | 63.29 | 61.86 | 62.06 | 2,546,525 | -0.48(-0.77%) |
Dec 17, 2018 | 62.76 | 63.63 | 62.21 | 62.54 | 2,276,589 | -0.61(-0.97%) |
Dec 14, 2018 | 65.37 | 65.59 | 63.12 | 63.15 | 2,078,632 | -2.56(-3.90%) |
Dec 13, 2018 | 67.01 | 67.49 | 65.34 | 65.72 | 1,893,419 | -1.04(-1.56%) |
Dec 12, 2018 | 67.20 | 68.06 | 66.67 | 66.76 | 2,351,341 | +0.36(+0.54%) |
Dec 11, 2018 | 67.72 | 68.08 | 65.76 | 66.40 | 2,028,573 | -0.70(-1.04%) |
Dec 10, 2018 | 66.89 | 67.42 | 65.83 | 67.10 | 1,576,093 | +0.31(+0.46%) |
Dec 07, 2018 | 68.16 | 68.70 | 66.39 | 66.79 | 1,783,342 | -1.84(-2.67%) |
Dec 06, 2018 | 69.88 | 70.27 | 66.46 | 68.63 | 3,457,386 | -1.90(-2.69%) |
Dec 04, 2018 | 70.61 | 71.65 | 70.29 | 70.53 | 2,432,190 | -0.38(-0.53%) |