Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 67.11 | 67.65 | 66.83 | 67.48 | 3,034,390 | +0.43(+0.64%) |
Feb 27, 2019 | 66.61 | 67.10 | 66.49 | 67.05 | 1,884,339 | +0.17(+0.26%) |
Feb 26, 2019 | 67.33 | 67.33 | 66.45 | 66.88 | 2,505,696 | -0.30(-0.45%) |
Feb 25, 2019 | 67.85 | 67.96 | 66.84 | 67.18 | 3,868,182 | -0.78(-1.15%) |
Feb 22, 2019 | 67.58 | 67.99 | 67.22 | 67.96 | 2,198,909 | +0.47(+0.70%) |
Feb 21, 2019 | 66.69 | 67.63 | 66.55 | 67.48 | 2,401,745 | +0.52(+0.78%) |
Feb 20, 2019 | 66.39 | 67.15 | 66.19 | 66.96 | 2,667,307 | +0.37(+0.55%) |
Feb 19, 2019 | 66.10 | 66.71 | 65.80 | 66.59 | 2,607,354 | +0.67(+1.02%) |
Feb 15, 2019 | 66.24 | 66.49 | 65.71 | 65.92 | 3,295,238 | -0.07(-0.10%) |
Feb 14, 2019 | 66.35 | 66.48 | 65.87 | 65.99 | 2,552,236 | -0.17(-0.25%) |
Feb 13, 2019 | 66.59 | 66.67 | 65.80 | 66.15 | 3,342,251 | -0.62(-0.93%) |
Feb 12, 2019 | 66.69 | 67.23 | 66.12 | 66.78 | 2,970,578 | +0.17(+0.26%) |
Feb 11, 2019 | 66.36 | 66.92 | 66.36 | 66.60 | 4,706,933 | +0.06(+0.09%) |
Feb 08, 2019 | 65.81 | 66.60 | 65.70 | 66.54 | 2,369,185 | +0.47(+0.72%) |
Feb 07, 2019 | 65.31 | 66.08 | 65.03 | 66.07 | 2,251,037 | +0.76(+1.16%) |
Feb 06, 2019 | 64.99 | 65.53 | 64.75 | 65.31 | 1,925,498 | +0.16(+0.25%) |
Feb 05, 2019 | 65.45 | 65.52 | 64.92 | 65.15 | 3,223,533 | -0.38(-0.58%) |
Feb 04, 2019 | 64.84 | 65.57 | 64.44 | 65.53 | 3,119,056 | +0.30(+0.46%) |
Feb 01, 2019 | 65.24 | 65.40 | 64.44 | 65.23 | 3,190,308 | -0.01(-0.01%) |
Jan 31, 2019 | 63.71 | 65.64 | 63.31 | 65.24 | 6,935,695 | +1.62(+2.54%) |
Jan 30, 2019 | 63.17 | 64.21 | 63.17 | 63.62 | 2,967,968 | +0.16(+0.25%) |
Jan 29, 2019 | 63.59 | 63.83 | 63.09 | 63.47 | 2,696,108 | +0.10(+0.16%) |
Jan 28, 2019 | 63.29 | 63.66 | 62.91 | 63.37 | 2,618,555 | +0.04(+0.07%) |
Jan 25, 2019 | 63.80 | 64.40 | 63.14 | 63.33 | 3,252,523 | -0.78(-1.22%) |
Jan 24, 2019 | 63.57 | 64.13 | 63.10 | 64.11 | 2,482,944 | +0.61(+0.96%) |
Jan 23, 2019 | 62.87 | 63.57 | 62.82 | 63.50 | 2,835,224 | +0.52(+0.82%) |
Jan 22, 2019 | 62.86 | 63.43 | 62.27 | 62.98 | 2,759,438 | +0.24(+0.38%) |
Jan 18, 2019 | 62.98 | 63.08 | 62.39 | 62.74 | 2,956,487 | +0.07(+0.12%) |
Jan 17, 2019 | 62.46 | 62.84 | 62.36 | 62.67 | 2,156,768 | +0.23(+0.37%) |
Jan 16, 2019 | 61.83 | 62.46 | 61.48 | 62.44 | 3,315,792 | +0.28(+0.45%) |
Jan 15, 2019 | 60.86 | 62.22 | 60.79 | 62.16 | 2,764,479 | +1.31(+2.15%) |
Jan 14, 2019 | 61.04 | 61.04 | 60.15 | 60.84 | 3,352,823 | -0.54(-0.87%) |
Jan 11, 2019 | 61.64 | 61.64 | 60.87 | 61.38 | 2,721,331 | -0.23(-0.37%) |
Jan 10, 2019 | 60.64 | 61.68 | 60.43 | 61.61 | 2,771,320 | +1.11(+1.84%) |
Jan 09, 2019 | 60.80 | 61.22 | 60.26 | 60.50 | 3,760,099 | -0.46(-0.76%) |
Jan 08, 2019 | 60.13 | 61.06 | 59.94 | 60.96 | 4,372,823 | +0.74(+1.23%) |
Jan 07, 2019 | 60.14 | 60.37 | 59.73 | 60.22 | 3,897,620 | -0.34(-0.56%) |
Jan 04, 2019 | 59.63 | 60.56 | 59.58 | 60.56 | 3,465,486 | +0.55(+0.92%) |
Jan 03, 2019 | 60.14 | 60.74 | 59.62 | 60.00 | 3,713,565 | -0.14(-0.23%) |
Jan 02, 2019 | 61.52 | 61.52 | 59.76 | 60.14 | 3,249,769 | -1.48(-2.41%) |
Dec 31, 2018 | 61.66 | 61.92 | 60.94 | 61.63 | 2,672,092 | +0.01(+0.01%) |
Dec 28, 2018 | 61.88 | 62.44 | 61.40 | 61.62 | 2,458,160 | -0.26(-0.41%) |
Dec 27, 2018 | 61.20 | 61.88 | 60.23 | 61.88 | 2,621,012 | +0.56(+0.91%) |
Dec 26, 2018 | 60.73 | 61.32 | 59.81 | 61.31 | 2,984,856 | +0.67(+1.10%) |
Dec 24, 2018 | 63.23 | 63.67 | 60.28 | 60.65 | 2,137,262 | -2.37(-3.77%) |
Dec 21, 2018 | 63.99 | 65.35 | 63.00 | 63.02 | 7,747,892 | -0.98(-1.53%) |
Dec 20, 2018 | 63.56 | 64.70 | 62.85 | 64.00 | 4,232,659 | +0.63(+0.99%) |
Dec 19, 2018 | 63.85 | 64.14 | 63.05 | 63.38 | 2,999,285 | -0.33(-0.52%) |
Dec 18, 2018 | 64.04 | 64.62 | 63.40 | 63.71 | 3,413,592 | -0.06(-0.09%) |
Dec 17, 2018 | 66.14 | 66.32 | 63.47 | 63.76 | 4,343,241 | -2.21(-3.35%) |
Dec 14, 2018 | 66.43 | 66.83 | 65.51 | 65.97 | 3,429,830 | -0.29(-0.44%) |
Dec 13, 2018 | 65.60 | 66.52 | 65.59 | 66.26 | 2,222,262 | +0.69(+1.06%) |
Dec 12, 2018 | 66.08 | 66.37 | 65.51 | 65.57 | 4,023,616 | -0.20(-0.30%) |
Dec 11, 2018 | 65.44 | 66.09 | 65.01 | 65.77 | 2,432,677 | +0.33(+0.50%) |
Dec 10, 2018 | 65.48 | 65.64 | 64.41 | 65.44 | 2,450,767 | +0.03(+0.05%) |
Dec 07, 2018 | 64.96 | 65.78 | 64.31 | 65.40 | 3,026,100 | +0.46(+0.71%) |
Dec 06, 2018 | 65.17 | 65.35 | 63.59 | 64.94 | 3,782,515 | +0.28(+0.43%) |
Dec 04, 2018 | 64.86 | 65.40 | 64.46 | 64.66 | 4,193,632 | +0.09(+0.14%) |