Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.23 | 66.58 | 66.08 | 66.35 | 1,518,075 | +0.14(+0.20%) |
Jan 30, 2019 | 65.95 | 66.83 | 65.54 | 66.21 | 1,472,255 | -0.25(-0.38%) |
Jan 29, 2019 | 66.67 | 66.95 | 66.21 | 66.47 | 939,090 | -0.05(-0.07%) |
Jan 28, 2019 | 65.72 | 66.67 | 65.38 | 66.52 | 1,923,024 | +0.23(+0.35%) |
Jan 25, 2019 | 65.92 | 66.55 | 65.61 | 66.28 | 982,879 | +1.10(+1.68%) |
Jan 24, 2019 | 65.07 | 65.67 | 64.95 | 65.19 | 1,124,829 | +0.52(+0.80%) |
Jan 23, 2019 | 64.63 | 64.90 | 64.28 | 64.67 | 1,919,343 | +0.30(+0.47%) |
Jan 22, 2019 | 65.57 | 65.57 | 63.99 | 64.37 | 1,800,058 | -1.07(-1.64%) |
Jan 18, 2019 | 65.90 | 66.01 | 65.31 | 65.44 | 1,925,478 | +0.23(+0.35%) |
Jan 17, 2019 | 64.75 | 65.35 | 64.38 | 65.21 | 991,470 | +0.15(+0.23%) |
Jan 16, 2019 | 64.92 | 65.32 | 64.65 | 65.06 | 1,083,929 | +0.49(+0.76%) |
Jan 15, 2019 | 65.42 | 65.59 | 64.50 | 64.57 | 1,067,917 | -0.18(-0.28%) |
Jan 14, 2019 | 63.08 | 64.97 | 63.08 | 64.75 | 1,247,470 | +1.29(+2.04%) |
Jan 11, 2019 | 63.36 | 63.59 | 63.20 | 63.46 | 1,033,358 | -0.33(-0.52%) |
Jan 10, 2019 | 62.72 | 64.08 | 62.28 | 63.79 | 1,271,467 | +0.67(+1.06%) |
Jan 09, 2019 | 62.13 | 63.18 | 61.90 | 63.12 | 946,802 | +1.28(+2.07%) |
Jan 08, 2019 | 62.37 | 62.99 | 61.49 | 61.84 | 1,359,123 | +0.33(+0.54%) |
Jan 07, 2019 | 59.93 | 61.66 | 59.72 | 61.51 | 1,655,534 | +1.74(+2.91%) |
Jan 04, 2019 | 59.09 | 59.95 | 58.96 | 59.77 | 964,753 | +1.64(+2.83%) |
Jan 03, 2019 | 58.97 | 59.02 | 57.94 | 58.13 | 973,130 | -0.62(-1.05%) |
Jan 02, 2019 | 57.90 | 58.91 | 57.41 | 58.75 | 1,045,473 | -0.13(-0.22%) |
Dec 31, 2018 | 58.76 | 59.21 | 58.40 | 58.87 | 766,867 | +0.42(+0.72%) |
Dec 28, 2018 | 58.73 | 59.10 | 58.19 | 58.45 | 936,807 | +0.11(+0.19%) |
Dec 27, 2018 | 57.58 | 58.34 | 56.87 | 58.34 | 1,065,682 | -0.02(-0.03%) |
Dec 26, 2018 | 56.47 | 58.39 | 55.89 | 58.36 | 800,512 | +2.01(+3.57%) |
Dec 24, 2018 | 56.96 | 57.34 | 56.33 | 56.35 | 634,063 | -0.96(-1.68%) |
Dec 21, 2018 | 58.65 | 58.92 | 57.22 | 57.31 | 1,484,516 | -1.34(-2.29%) |
Dec 20, 2018 | 59.27 | 59.84 | 57.74 | 58.65 | 1,830,338 | -0.73(-1.23%) |
Dec 19, 2018 | 60.31 | 61.08 | 59.33 | 59.38 | 1,468,894 | -0.46(-0.77%) |
Dec 18, 2018 | 59.92 | 60.67 | 59.75 | 59.84 | 1,474,323 | +0.01(+0.01%) |
Dec 17, 2018 | 61.40 | 61.40 | 59.53 | 59.83 | 1,739,653 | -1.62(-2.64%) |
Dec 14, 2018 | 61.96 | 62.36 | 61.18 | 61.45 | 1,403,952 | -1.13(-1.80%) |
Dec 13, 2018 | 62.82 | 63.42 | 62.21 | 62.58 | 981,057 | -0.14(-0.23%) |
Dec 12, 2018 | 62.91 | 63.64 | 62.36 | 62.73 | 1,355,660 | +0.74(+1.19%) |
Dec 11, 2018 | 63.27 | 63.49 | 61.66 | 61.99 | 1,790,158 | -0.37(-0.60%) |
Dec 10, 2018 | 62.17 | 62.74 | 61.41 | 62.36 | 1,544,588 | -0.29(-0.47%) |
Dec 07, 2018 | 64.64 | 65.09 | 62.60 | 62.65 | 1,529,204 | -1.70(-2.64%) |
Dec 06, 2018 | 64.07 | 64.44 | 63.05 | 64.35 | 1,630,708 | -0.20(-0.31%) |
Dec 04, 2018 | 66.97 | 67.03 | 64.47 | 64.56 | 2,020,762 | -2.60(-3.88%) |
Dec 03, 2018 | 68.76 | 69.17 | 66.83 | 67.16 | 1,734,103 | -0.35(-0.52%) |
Nov 30, 2018 | 66.77 | 68.12 | 66.52 | 67.51 | 1,839,494 | +0.62(+0.93%) |
Nov 29, 2018 | 67.08 | 67.63 | 66.77 | 66.89 | 1,253,189 | -0.42(-0.62%) |
Nov 28, 2018 | 66.17 | 67.36 | 65.04 | 67.31 | 1,446,107 | +1.24(+1.88%) |
Nov 27, 2018 | 66.29 | 66.55 | 65.63 | 66.07 | 900,601 | -0.50(-0.76%) |
Nov 26, 2018 | 66.50 | 67.54 | 66.39 | 66.57 | 1,031,937 | +0.46(+0.70%) |
Nov 23, 2018 | 66.22 | 66.66 | 66.04 | 66.11 | 377,153 | -0.70(-1.05%) |
Nov 21, 2018 | 66.81 | 66.81 | 66.81 | 0 | +2.26(+3.50%) | |
Nov 20, 2018 | 66.92 | 67.35 | 64.45 | 64.55 | 1,739,087 | -3.32(-4.89%) |
Nov 19, 2018 | 67.10 | 67.93 | 66.84 | 67.87 | 1,448,525 | +0.43(+0.64%) |
Nov 16, 2018 | 67.18 | 67.90 | 67.03 | 67.43 | 1,224,126 | +0.39(+0.57%) |
Nov 15, 2018 | 66.66 | 67.81 | 66.16 | 67.05 | 1,612,611 | +0.22(+0.33%) |
Nov 14, 2018 | 67.18 | 68.39 | 66.31 | 66.83 | 1,429,022 | +0.02(+0.02%) |
Nov 13, 2018 | 66.28 | 67.32 | 66.12 | 66.81 | 1,180,725 | +0.50(+0.75%) |
Nov 12, 2018 | 67.41 | 67.41 | 66.18 | 66.32 | 1,079,956 | -1.12(-1.66%) |
Nov 09, 2018 | 67.38 | 68.11 | 67.12 | 67.43 | 1,136,162 | -0.20(-0.29%) |
Nov 08, 2018 | 67.70 | 68.23 | 67.24 | 67.63 | 1,148,819 | -0.25(-0.37%) |
Nov 07, 2018 | 68.00 | 68.42 | 67.03 | 67.88 | 1,627,254 | +0.46(+0.68%) |
Nov 06, 2018 | 67.05 | 67.99 | 66.84 | 67.43 | 1,347,637 | +0.30(+0.45%) |
Nov 05, 2018 | 66.91 | 67.83 | 66.83 | 67.13 | 1,101,521 | +0.23(+0.34%) |
Nov 02, 2018 | 67.45 | 67.51 | 66.22 | 66.90 | 1,320,226 | -0.09(-0.14%) |