Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.95 | 61.70 | 60.95 | 61.48 | 1,099,264 | +0.54(+0.88%) |
Jan 30, 2019 | 60.43 | 61.10 | 60.03 | 60.94 | 763,766 | +0.87(+1.45%) |
Jan 29, 2019 | 60.31 | 60.31 | 59.81 | 60.07 | 746,481 | -0.15(-0.24%) |
Jan 28, 2019 | 59.91 | 60.30 | 59.79 | 60.22 | 2,540,182 | -0.34(-0.57%) |
Jan 25, 2019 | 60.20 | 60.63 | 60.12 | 60.56 | 1,001,584 | +0.85(+1.42%) |
Jan 24, 2019 | 59.25 | 59.81 | 59.25 | 59.71 | 932,721 | +0.53(+0.89%) |
Jan 23, 2019 | 59.47 | 59.75 | 58.61 | 59.18 | 922,839 | -0.00(-0.01%) |
Jan 22, 2019 | 59.73 | 59.80 | 58.83 | 59.19 | 2,324,175 | -0.94(-1.57%) |
Jan 18, 2019 | 59.55 | 60.20 | 59.35 | 60.13 | 905,009 | +1.13(+1.91%) |
Jan 17, 2019 | 58.16 | 59.29 | 58.16 | 59.00 | 1,151,418 | +0.59(+1.01%) |
Jan 16, 2019 | 58.34 | 58.67 | 58.26 | 58.41 | 668,631 | +0.10(+0.17%) |
Jan 15, 2019 | 57.76 | 58.40 | 57.76 | 58.31 | 830,151 | +0.66(+1.15%) |
Jan 14, 2019 | 57.65 | 57.94 | 57.48 | 57.65 | 1,461,395 | -0.45(-0.77%) |
Jan 11, 2019 | 57.80 | 58.14 | 57.68 | 58.10 | 1,949,630 | -0.00(-0.01%) |
Jan 10, 2019 | 57.33 | 58.13 | 57.23 | 58.10 | 2,262,294 | +0.36(+0.63%) |
Jan 09, 2019 | 57.42 | 57.97 | 57.36 | 57.74 | 2,982,350 | +0.54(+0.94%) |
Jan 08, 2019 | 57.05 | 57.22 | 56.35 | 57.20 | 2,312,184 | +0.76(+1.34%) |
Jan 07, 2019 | 55.65 | 56.82 | 55.65 | 56.44 | 1,505,480 | +0.94(+1.69%) |
Jan 04, 2019 | 54.34 | 55.75 | 54.22 | 55.50 | 1,382,738 | +1.96(+3.66%) |
Jan 03, 2019 | 54.45 | 54.56 | 53.42 | 53.54 | 1,058,657 | -1.40(-2.55%) |
Jan 02, 2019 | 54.31 | 55.22 | 54.24 | 54.94 | 1,204,854 | -0.28(-0.50%) |
Dec 31, 2018 | 55.00 | 55.22 | 54.57 | 55.22 | 2,553,588 | +0.63(+1.16%) |
Dec 28, 2018 | 54.91 | 55.34 | 54.16 | 54.59 | 2,139,075 | -0.13(-0.23%) |
Dec 27, 2018 | 53.29 | 54.72 | 52.74 | 54.72 | 3,818,319 | +0.60(+1.10%) |
Dec 26, 2018 | 51.88 | 54.13 | 51.58 | 54.12 | 2,985,729 | +2.63(+5.10%) |
Dec 24, 2018 | 52.15 | 52.55 | 51.46 | 51.49 | 1,140,373 | -1.04(-1.98%) |
Dec 21, 2018 | 53.87 | 54.39 | 52.42 | 52.53 | 2,314,311 | -1.20(-2.23%) |
Dec 20, 2018 | 54.53 | 54.79 | 52.97 | 53.73 | 2,496,353 | -1.03(-1.88%) |
Dec 19, 2018 | 55.70 | 56.48 | 54.37 | 54.76 | 2,382,550 | -0.94(-1.68%) |
Dec 18, 2018 | 56.04 | 56.34 | 55.28 | 55.70 | 2,171,939 | +0.17(+0.32%) |
Dec 17, 2018 | 56.75 | 56.87 | 55.25 | 55.52 | 2,136,421 | -1.45(-2.55%) |
Dec 14, 2018 | 57.25 | 57.82 | 56.81 | 56.97 | 2,308,132 | -0.82(-1.43%) |
Dec 13, 2018 | 58.53 | 58.73 | 57.62 | 57.80 | 1,334,244 | -0.57(-0.98%) |
Dec 12, 2018 | 58.58 | 59.07 | 58.35 | 58.37 | 3,052,621 | +0.62(+1.07%) |
Dec 11, 2018 | 58.70 | 58.84 | 57.46 | 57.75 | 3,483,113 | -0.05(-0.09%) |
Dec 10, 2018 | 57.50 | 58.04 | 56.76 | 57.80 | 2,422,311 | +0.26(+0.45%) |
Dec 07, 2018 | 59.12 | 59.57 | 57.27 | 57.55 | 2,362,385 | -1.78(-3.01%) |
Dec 06, 2018 | 58.24 | 59.33 | 57.67 | 59.33 | 3,288,185 | +0.03(+0.06%) |
Dec 04, 2018 | 61.40 | 61.49 | 59.21 | 59.30 | 1,075,986 | -2.30(-3.73%) |
Dec 03, 2018 | 61.72 | 61.88 | 60.99 | 61.59 | 962,496 | +0.89(+1.46%) |
Nov 30, 2018 | 60.27 | 60.77 | 60.16 | 60.71 | 691,882 | +0.39(+0.65%) |
Nov 29, 2018 | 60.19 | 60.72 | 59.83 | 60.31 | 1,746,999 | -0.14(-0.22%) |
Nov 28, 2018 | 59.17 | 60.45 | 58.97 | 60.45 | 1,826,638 | +1.68(+2.85%) |
Nov 27, 2018 | 58.78 | 59.00 | 58.52 | 58.77 | 1,942,942 | -0.27(-0.46%) |
Nov 26, 2018 | 58.64 | 59.08 | 58.55 | 59.04 | 1,421,641 | +1.07(+1.85%) |
Nov 23, 2018 | 57.49 | 58.35 | 57.32 | 57.97 | 301,177 | +0.03(+0.06%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | +0.74(+1.30%) | |
Nov 20, 2018 | 56.94 | 57.91 | 56.67 | 57.20 | 1,525,199 | -0.84(-1.45%) |
Nov 19, 2018 | 59.67 | 59.67 | 57.92 | 58.04 | 1,087,012 | -1.74(-2.90%) |
Nov 16, 2018 | 59.23 | 60.00 | 59.13 | 59.78 | 884,347 | +0.10(+0.16%) |
Nov 15, 2018 | 58.49 | 59.82 | 58.24 | 59.68 | 929,107 | +0.81(+1.38%) |
Nov 14, 2018 | 59.83 | 60.06 | 58.58 | 58.86 | 499,321 | -0.45(-0.75%) |
Nov 13, 2018 | 59.41 | 60.07 | 59.13 | 59.31 | 581,507 | +0.12(+0.20%) |
Nov 12, 2018 | 60.45 | 60.51 | 59.14 | 59.19 | 447,576 | -1.37(-2.26%) |
Nov 09, 2018 | 61.00 | 61.01 | 60.10 | 60.57 | 472,394 | -0.84(-1.37%) |
Nov 08, 2018 | 61.36 | 61.66 | 61.19 | 61.41 | 819,053 | -0.18(-0.29%) |
Nov 07, 2018 | 60.92 | 61.61 | 60.75 | 61.58 | 534,550 | +1.21(+2.01%) |
Nov 06, 2018 | 60.03 | 60.44 | 60.02 | 60.37 | 469,397 | +0.26(+0.44%) |
Nov 05, 2018 | 60.28 | 60.28 | 59.57 | 60.11 | 980,823 | -0.12(-0.19%) |
Nov 02, 2018 | 60.72 | 61.05 | 59.69 | 60.23 | 742,629 | -0.12(-0.20%) |