Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.25 | 60.85 | 59.01 | 60.61 | 2,551,648 | +1.22(+2.06%) |
Jan 30, 2019 | 58.73 | 59.70 | 58.53 | 59.38 | 1,278,584 | +0.41(+0.70%) |
Jan 29, 2019 | 59.33 | 59.65 | 58.81 | 58.97 | 1,624,758 | -0.17(-0.28%) |
Jan 28, 2019 | 59.45 | 59.70 | 58.81 | 59.14 | 1,079,680 | -0.24(-0.41%) |
Jan 25, 2019 | 59.81 | 60.34 | 59.25 | 59.38 | 1,396,375 | -0.71(-1.18%) |
Jan 24, 2019 | 59.64 | 60.15 | 58.99 | 60.09 | 1,260,634 | +0.57(+0.95%) |
Jan 23, 2019 | 59.13 | 59.54 | 58.98 | 59.52 | 1,378,924 | +0.45(+0.77%) |
Jan 22, 2019 | 58.87 | 59.35 | 58.33 | 59.07 | 1,711,349 | +0.30(+0.51%) |
Jan 18, 2019 | 58.59 | 58.89 | 58.41 | 58.77 | 1,303,017 | +0.16(+0.27%) |
Jan 17, 2019 | 58.33 | 58.68 | 58.16 | 58.61 | 1,429,991 | +0.34(+0.59%) |
Jan 16, 2019 | 57.44 | 58.32 | 57.23 | 58.27 | 1,611,922 | +0.55(+0.95%) |
Jan 15, 2019 | 56.61 | 58.26 | 56.52 | 57.72 | 2,047,651 | +0.94(+1.66%) |
Jan 14, 2019 | 56.70 | 56.94 | 56.09 | 56.78 | 1,715,557 | -0.52(-0.90%) |
Jan 11, 2019 | 57.43 | 57.59 | 56.89 | 57.29 | 999,486 | -0.23(-0.39%) |
Jan 10, 2019 | 56.40 | 57.56 | 56.18 | 57.52 | 1,229,511 | +1.25(+2.22%) |
Jan 09, 2019 | 56.50 | 56.84 | 56.03 | 56.27 | 1,717,344 | -0.42(-0.74%) |
Jan 08, 2019 | 55.96 | 56.76 | 55.67 | 56.69 | 1,451,590 | +0.88(+1.58%) |
Jan 07, 2019 | 56.14 | 56.55 | 55.66 | 55.81 | 2,551,653 | -0.65(-1.15%) |
Jan 04, 2019 | 55.46 | 56.63 | 55.31 | 56.45 | 1,934,675 | +0.79(+1.41%) |
Jan 03, 2019 | 55.49 | 56.12 | 55.35 | 55.67 | 1,559,327 | +0.14(+0.25%) |
Jan 02, 2019 | 56.87 | 56.92 | 55.18 | 55.53 | 1,516,197 | -1.49(-2.61%) |
Dec 31, 2018 | 56.87 | 57.06 | 56.21 | 57.01 | 1,069,849 | +0.25(+0.45%) |
Dec 28, 2018 | 57.19 | 57.65 | 56.53 | 56.76 | 969,625 | -0.31(-0.55%) |
Dec 27, 2018 | 56.30 | 57.08 | 55.35 | 57.08 | 1,597,167 | +0.83(+1.48%) |
Dec 26, 2018 | 55.39 | 56.29 | 54.64 | 56.24 | 1,149,549 | +0.97(+1.76%) |
Dec 24, 2018 | 58.62 | 58.95 | 55.09 | 55.27 | 759,912 | -3.23(-5.53%) |
Dec 21, 2018 | 58.19 | 59.92 | 58.19 | 58.51 | 4,027,808 | -0.08(-0.13%) |
Dec 20, 2018 | 58.79 | 59.69 | 57.78 | 58.59 | 2,421,878 | -0.16(-0.27%) |
Dec 19, 2018 | 59.16 | 59.65 | 58.50 | 58.74 | 1,449,777 | -0.15(-0.25%) |
Dec 18, 2018 | 59.02 | 59.65 | 58.63 | 58.89 | 2,140,381 | +0.06(+0.10%) |
Dec 17, 2018 | 61.23 | 61.26 | 58.64 | 58.83 | 2,387,492 | -2.19(-3.58%) |
Dec 14, 2018 | 61.73 | 61.94 | 60.76 | 61.02 | 1,639,268 | -0.55(-0.89%) |
Dec 13, 2018 | 61.06 | 61.81 | 61.06 | 61.57 | 1,193,747 | +0.52(+0.86%) |
Dec 12, 2018 | 61.51 | 61.74 | 60.83 | 61.04 | 1,172,573 | -0.39(-0.64%) |
Dec 11, 2018 | 61.54 | 61.67 | 61.09 | 61.44 | 1,192,496 | +0.05(+0.08%) |
Dec 10, 2018 | 61.25 | 61.59 | 60.16 | 61.39 | 1,047,316 | +0.25(+0.41%) |
Dec 07, 2018 | 60.89 | 61.35 | 60.34 | 61.14 | 1,274,970 | +0.23(+0.37%) |
Dec 06, 2018 | 61.07 | 61.15 | 59.63 | 60.91 | 2,215,923 | +0.10(+0.17%) |
Dec 04, 2018 | 60.77 | 61.60 | 60.58 | 60.81 | 1,488,060 | +0.21(+0.34%) |
Dec 03, 2018 | 59.31 | 60.60 | 58.96 | 60.60 | 1,798,722 | +1.02(+1.72%) |
Nov 30, 2018 | 59.05 | 59.64 | 58.68 | 59.57 | 2,752,665 | +0.69(+1.18%) |
Nov 29, 2018 | 58.67 | 58.98 | 58.44 | 58.88 | 1,464,868 | -0.25(-0.43%) |
Nov 28, 2018 | 59.66 | 59.90 | 59.07 | 59.13 | 1,048,119 | -0.49(-0.83%) |
Nov 27, 2018 | 58.84 | 59.66 | 58.39 | 59.63 | 1,597,026 | +0.75(+1.27%) |
Nov 26, 2018 | 58.92 | 59.12 | 58.22 | 58.88 | 1,223,696 | +0.06(+0.10%) |
Nov 23, 2018 | 58.72 | 58.98 | 58.34 | 58.82 | 675,784 | +0.20(+0.34%) |
Nov 21, 2018 | 58.62 | 58.62 | 58.62 | 0 | -1.28(-2.14%) | |
Nov 20, 2018 | 60.76 | 61.36 | 59.80 | 59.90 | 1,815,463 | -0.64(-1.06%) |
Nov 19, 2018 | 60.21 | 60.58 | 60.10 | 60.55 | 2,577,847 | +0.38(+0.63%) |
Nov 16, 2018 | 60.77 | 61.08 | 60.05 | 60.16 | 1,902,723 | -0.08(-0.13%) |
Nov 15, 2018 | 59.33 | 60.31 | 58.58 | 60.24 | 2,126,448 | +0.56(+0.95%) |
Nov 14, 2018 | 59.46 | 60.08 | 59.23 | 59.68 | 1,643,479 | -0.08(-0.13%) |
Nov 13, 2018 | 59.43 | 59.91 | 58.99 | 59.76 | 1,366,283 | +0.38(+0.64%) |
Nov 12, 2018 | 58.39 | 59.86 | 58.31 | 59.37 | 2,148,289 | +0.93(+1.59%) |
Nov 09, 2018 | 57.59 | 58.60 | 57.49 | 58.45 | 1,589,883 | +0.89(+1.54%) |
Nov 08, 2018 | 57.28 | 57.59 | 56.70 | 57.56 | 1,685,774 | +0.23(+0.39%) |
Nov 07, 2018 | 56.77 | 57.39 | 56.32 | 57.33 | 1,674,139 | +0.84(+1.49%) |
Nov 06, 2018 | 56.13 | 56.54 | 56.01 | 56.49 | 1,275,461 | +0.36(+0.65%) |
Nov 05, 2018 | 55.54 | 56.34 | 55.42 | 56.13 | 1,285,734 | +0.90(+1.63%) |
Nov 02, 2018 | 56.11 | 56.26 | 54.97 | 55.22 | 1,647,014 | -0.64(-1.15%) |