Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.86 | 64.29 | 63.73 | 64.22 | 1,852,340 | +0.38(+0.59%) |
Jan 30, 2019 | 64.03 | 64.21 | 62.78 | 63.84 | 1,577,374 | -0.06(-0.09%) |
Jan 29, 2019 | 62.63 | 64.00 | 62.39 | 63.90 | 2,113,049 | +0.94(+1.49%) |
Jan 28, 2019 | 62.69 | 63.33 | 62.46 | 62.96 | 1,569,438 | -0.04(-0.07%) |
Jan 25, 2019 | 63.49 | 63.85 | 62.76 | 63.00 | 1,840,305 | -0.24(-0.38%) |
Jan 24, 2019 | 62.00 | 63.34 | 62.00 | 63.24 | 2,006,316 | +1.18(+1.90%) |
Jan 23, 2019 | 61.58 | 62.12 | 61.26 | 62.06 | 1,636,938 | +0.67(+1.09%) |
Jan 22, 2019 | 62.40 | 62.50 | 60.97 | 61.39 | 2,221,793 | -1.28(-2.04%) |
Jan 18, 2019 | 61.79 | 62.77 | 61.53 | 62.67 | 2,606,502 | +1.36(+2.22%) |
Jan 17, 2019 | 61.33 | 61.58 | 60.81 | 61.31 | 2,363,953 | -0.26(-0.43%) |
Jan 16, 2019 | 62.65 | 62.69 | 61.26 | 61.57 | 3,170,294 | -1.19(-1.89%) |
Jan 15, 2019 | 62.52 | 62.97 | 62.43 | 62.76 | 1,428,088 | +0.26(+0.42%) |
Jan 14, 2019 | 62.53 | 63.16 | 62.31 | 62.50 | 1,389,798 | -0.59(-0.94%) |
Jan 11, 2019 | 62.63 | 63.23 | 62.36 | 63.09 | 2,338,127 | +0.46(+0.74%) |
Jan 10, 2019 | 62.06 | 63.05 | 61.82 | 62.63 | 2,486,150 | +0.34(+0.54%) |
Jan 09, 2019 | 61.79 | 62.36 | 61.59 | 62.29 | 2,000,465 | +0.45(+0.72%) |
Jan 08, 2019 | 61.49 | 62.28 | 61.27 | 61.84 | 2,863,808 | +1.02(+1.68%) |
Jan 07, 2019 | 60.40 | 61.18 | 60.21 | 60.82 | 2,947,268 | +0.35(+0.57%) |
Jan 04, 2019 | 59.70 | 60.81 | 59.34 | 60.48 | 2,038,948 | +1.46(+2.47%) |
Jan 03, 2019 | 59.82 | 60.06 | 58.96 | 59.02 | 3,498,464 | -0.94(-1.57%) |
Jan 02, 2019 | 59.86 | 60.57 | 59.49 | 59.96 | 2,638,352 | -0.44(-0.72%) |
Dec 31, 2018 | 59.87 | 60.40 | 59.63 | 60.39 | 1,526,452 | +0.76(+1.27%) |
Dec 28, 2018 | 59.91 | 60.21 | 59.32 | 59.63 | 1,540,762 | +0.14(+0.24%) |
Dec 27, 2018 | 58.48 | 59.49 | 57.71 | 59.49 | 2,499,504 | +0.46(+0.78%) |
Dec 26, 2018 | 57.10 | 59.03 | 56.55 | 59.03 | 2,340,507 | +2.09(+3.66%) |
Dec 24, 2018 | 57.52 | 57.98 | 56.94 | 56.95 | 1,466,422 | -0.96(-1.67%) |
Dec 21, 2018 | 59.54 | 60.81 | 57.88 | 57.91 | 6,036,928 | -1.67(-2.80%) |
Dec 20, 2018 | 60.39 | 60.47 | 58.82 | 59.58 | 2,548,388 | -0.84(-1.39%) |
Dec 19, 2018 | 60.70 | 61.75 | 60.25 | 60.42 | 3,038,275 | -0.43(-0.70%) |
Dec 18, 2018 | 61.71 | 62.01 | 60.39 | 60.84 | 2,785,550 | -0.47(-0.77%) |
Dec 17, 2018 | 61.89 | 62.45 | 61.02 | 61.32 | 2,721,834 | -0.66(-1.07%) |
Dec 14, 2018 | 62.74 | 63.09 | 61.73 | 61.98 | 2,728,960 | -1.03(-1.64%) |
Dec 13, 2018 | 63.56 | 63.86 | 62.40 | 63.01 | 2,232,527 | -0.45(-0.71%) |
Dec 12, 2018 | 63.48 | 63.84 | 63.20 | 63.46 | 3,624,024 | +0.52(+0.83%) |
Dec 11, 2018 | 62.98 | 63.50 | 62.36 | 62.94 | 4,483,641 | +0.91(+1.46%) |
Dec 10, 2018 | 61.63 | 62.23 | 61.03 | 62.03 | 3,778,921 | +0.28(+0.45%) |
Dec 07, 2018 | 61.78 | 62.09 | 61.33 | 61.75 | 3,145,273 | +0.02(+0.03%) |
Dec 06, 2018 | 61.44 | 61.88 | 60.90 | 61.73 | 4,169,300 | -0.12(-0.20%) |
Dec 04, 2018 | 62.79 | 63.23 | 61.60 | 61.86 | 4,032,796 | -0.86(-1.37%) |
Dec 03, 2018 | 63.49 | 63.53 | 62.10 | 62.72 | 2,445,356 | -0.24(-0.38%) |
Nov 30, 2018 | 63.31 | 63.42 | 62.75 | 62.95 | 3,956,869 | -0.17(-0.27%) |
Nov 29, 2018 | 63.19 | 63.66 | 62.86 | 63.13 | 3,235,105 | -0.27(-0.43%) |
Nov 28, 2018 | 63.28 | 63.49 | 62.72 | 63.40 | 3,145,643 | +0.19(+0.30%) |
Nov 27, 2018 | 62.37 | 63.44 | 62.37 | 63.21 | 3,060,942 | +0.91(+1.46%) |
Nov 26, 2018 | 61.67 | 62.31 | 61.48 | 62.30 | 2,115,016 | +1.06(+1.72%) |
Nov 23, 2018 | 62.36 | 62.90 | 61.24 | 61.24 | 1,277,427 | -1.46(-2.32%) |
Nov 21, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.79(+1.27%) | |
Nov 20, 2018 | 62.27 | 62.64 | 61.37 | 61.91 | 3,443,152 | -0.94(-1.50%) |
Nov 19, 2018 | 63.04 | 63.64 | 62.68 | 62.86 | 3,352,390 | -0.20(-0.32%) |
Nov 16, 2018 | 62.91 | 63.37 | 62.50 | 63.06 | 4,410,351 | +0.32(+0.51%) |
Nov 15, 2018 | 62.25 | 62.85 | 62.00 | 62.74 | 2,535,457 | +0.16(+0.26%) |
Nov 14, 2018 | 62.57 | 63.01 | 62.14 | 62.58 | 2,690,863 | +0.29(+0.46%) |
Nov 13, 2018 | 62.17 | 62.62 | 61.99 | 62.29 | 3,325,790 | +0.38(+0.61%) |
Nov 12, 2018 | 61.69 | 62.38 | 61.60 | 61.91 | 1,587,730 | +0.11(+0.17%) |
Nov 09, 2018 | 62.00 | 62.74 | 61.60 | 61.81 | 3,227,802 | -0.38(-0.62%) |
Nov 08, 2018 | 62.07 | 62.34 | 61.41 | 62.19 | 2,790,378 | +0.11(+0.17%) |
Nov 07, 2018 | 62.16 | 62.35 | 61.15 | 62.09 | 1,985,758 | +0.17(+0.28%) |
Nov 06, 2018 | 61.75 | 62.04 | 61.60 | 61.91 | 3,275,704 | +0.19(+0.30%) |
Nov 05, 2018 | 61.34 | 61.81 | 61.15 | 61.73 | 2,992,957 | +0.64(+1.04%) |
Nov 02, 2018 | 61.34 | 61.62 | 60.86 | 61.09 | 2,058,702 | -0.01(-0.01%) |