Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.67 | 66.98 | 65.77 | 66.32 | 4,160,987 | -0.35(-0.52%) |
Jan 30, 2019 | 66.39 | 66.90 | 65.81 | 66.67 | 2,743,516 | +0.42(+0.63%) |
Jan 29, 2019 | 66.05 | 66.65 | 65.64 | 66.25 | 3,774,012 | +0.30(+0.45%) |
Jan 28, 2019 | 65.38 | 66.03 | 64.98 | 65.95 | 3,799,082 | +0.16(+0.24%) |
Jan 25, 2019 | 66.31 | 66.86 | 65.64 | 65.79 | 2,745,738 | +0.13(+0.19%) |
Jan 24, 2019 | 65.24 | 65.72 | 64.69 | 65.67 | 3,960,554 | +0.35(+0.54%) |
Jan 23, 2019 | 64.71 | 65.49 | 64.32 | 65.31 | 4,635,762 | +0.88(+1.37%) |
Jan 22, 2019 | 64.77 | 65.63 | 63.92 | 64.43 | 6,246,775 | -0.45(-0.69%) |
Jan 18, 2019 | 64.79 | 66.49 | 63.04 | 64.88 | 7,972,350 | +7.15(+12.39%) |
Jan 17, 2019 | 56.47 | 57.74 | 56.40 | 57.73 | 4,637,066 | +1.06(+1.86%) |
Jan 16, 2019 | 56.48 | 56.94 | 56.24 | 56.67 | 2,503,019 | -0.11(-0.19%) |
Jan 15, 2019 | 56.53 | 57.23 | 56.27 | 56.78 | 2,296,705 | +0.34(+0.60%) |
Jan 14, 2019 | 55.77 | 56.78 | 55.37 | 56.44 | 4,306,109 | +0.13(+0.24%) |
Jan 11, 2019 | 57.43 | 57.60 | 56.02 | 56.31 | 3,625,618 | -1.72(-2.96%) |
Jan 10, 2019 | 57.83 | 58.21 | 57.09 | 58.02 | 2,066,455 | -0.89(-1.51%) |
Jan 09, 2019 | 58.99 | 59.62 | 58.63 | 58.91 | 2,393,761 | +0.13(+0.21%) |
Jan 08, 2019 | 58.24 | 58.79 | 57.57 | 58.79 | 2,978,669 | +1.28(+2.23%) |
Jan 07, 2019 | 56.57 | 57.96 | 56.41 | 57.50 | 2,299,333 | +1.06(+1.88%) |
Jan 04, 2019 | 55.17 | 56.74 | 55.15 | 56.44 | 2,563,492 | +1.88(+3.44%) |
Jan 03, 2019 | 55.91 | 55.91 | 54.42 | 54.57 | 2,390,339 | -1.65(-2.94%) |
Jan 02, 2019 | 55.12 | 56.51 | 54.81 | 56.22 | 2,387,478 | +0.01(+0.01%) |
Dec 31, 2018 | 55.83 | 56.43 | 55.60 | 56.21 | 1,939,721 | +0.61(+1.09%) |
Dec 28, 2018 | 55.80 | 56.51 | 55.04 | 55.61 | 2,333,528 | +0.12(+0.21%) |
Dec 27, 2018 | 54.53 | 55.50 | 53.45 | 55.49 | 3,225,862 | +0.53(+0.96%) |
Dec 26, 2018 | 53.20 | 54.96 | 52.93 | 54.96 | 4,265,641 | +1.91(+3.61%) |
Dec 24, 2018 | 54.87 | 54.97 | 53.04 | 53.04 | 1,936,040 | -2.01(-3.65%) |
Dec 21, 2018 | 55.25 | 56.72 | 54.54 | 55.05 | 5,414,060 | -0.14(-0.26%) |
Dec 20, 2018 | 56.35 | 57.27 | 54.53 | 55.20 | 4,081,806 | -1.41(-2.49%) |
Dec 19, 2018 | 58.14 | 58.69 | 56.24 | 56.61 | 3,249,304 | -1.53(-2.63%) |
Dec 18, 2018 | 58.21 | 59.19 | 57.65 | 58.13 | 3,250,917 | +0.58(+1.00%) |
Dec 17, 2018 | 58.57 | 58.81 | 57.20 | 57.56 | 3,221,034 | -1.65(-2.79%) |
Dec 14, 2018 | 59.51 | 60.75 | 58.99 | 59.21 | 2,155,598 | -0.84(-1.40%) |
Dec 13, 2018 | 60.62 | 60.88 | 59.77 | 60.06 | 2,562,980 | -0.34(-0.56%) |
Dec 12, 2018 | 60.62 | 61.32 | 60.33 | 60.40 | 2,588,066 | +0.39(+0.66%) |
Dec 11, 2018 | 60.72 | 61.51 | 59.63 | 60.00 | 2,117,472 | -0.14(-0.24%) |
Dec 10, 2018 | 59.63 | 60.59 | 59.02 | 60.14 | 5,002,051 | +0.26(+0.43%) |
Dec 07, 2018 | 62.51 | 62.67 | 59.36 | 59.88 | 5,858,252 | -2.71(-4.33%) |
Dec 06, 2018 | 61.94 | 62.64 | 60.56 | 62.59 | 3,051,600 | -0.31(-0.49%) |
Dec 04, 2018 | 64.97 | 65.40 | 62.74 | 62.90 | 3,003,109 | -2.11(-3.24%) |
Dec 03, 2018 | 64.50 | 65.50 | 64.38 | 65.01 | 3,259,948 | +1.36(+2.14%) |
Nov 30, 2018 | 61.67 | 63.80 | 61.67 | 63.64 | 5,364,136 | +1.43(+2.30%) |
Nov 29, 2018 | 62.80 | 63.00 | 61.49 | 62.21 | 3,456,895 | -0.50(-0.80%) |
Nov 28, 2018 | 62.08 | 62.81 | 61.80 | 62.71 | 3,279,942 | +0.85(+1.37%) |
Nov 27, 2018 | 62.63 | 62.81 | 61.32 | 61.87 | 3,059,413 | -1.17(-1.86%) |
Nov 26, 2018 | 62.43 | 63.31 | 62.38 | 63.04 | 2,189,862 | +1.21(+1.96%) |
Nov 23, 2018 | 61.88 | 62.52 | 61.55 | 61.83 | 927,550 | -0.42(-0.68%) |
Nov 21, 2018 | 62.25 | 62.25 | 62.25 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.32 | 62.47 | 60.90 | 61.45 | 2,893,638 | -1.19(-1.90%) |
Nov 19, 2018 | 64.21 | 64.61 | 62.10 | 62.64 | 2,502,116 | -1.79(-2.77%) |
Nov 16, 2018 | 65.46 | 65.46 | 64.11 | 64.43 | 3,060,586 | -1.39(-2.12%) |
Nov 15, 2018 | 64.73 | 66.17 | 63.88 | 65.82 | 2,728,968 | +0.16(+0.25%) |
Nov 14, 2018 | 66.16 | 67.32 | 65.41 | 65.66 | 1,773,170 | +0.27(+0.42%) |
Nov 13, 2018 | 65.26 | 66.41 | 65.06 | 65.38 | 1,635,072 | -0.07(-0.11%) |
Nov 12, 2018 | 66.02 | 66.90 | 65.29 | 65.45 | 2,293,877 | -0.44(-0.67%) |
Nov 09, 2018 | 67.40 | 67.68 | 65.66 | 65.89 | 3,215,901 | -1.92(-2.83%) |
Nov 08, 2018 | 67.37 | 67.87 | 66.35 | 67.81 | 3,012,387 | +0.33(+0.49%) |
Nov 07, 2018 | 66.91 | 67.58 | 66.32 | 67.48 | 2,585,660 | +0.57(+0.85%) |
Nov 06, 2018 | 67.40 | 67.45 | 66.15 | 66.91 | 2,560,354 | -0.78(-1.16%) |
Nov 05, 2018 | 67.03 | 67.98 | 66.15 | 67.69 | 2,308,728 | +0.84(+1.25%) |
Nov 02, 2018 | 67.11 | 67.89 | 65.76 | 66.85 | 2,313,257 | +0.21(+0.32%) |