Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.02 | 65.34 | 65.02 | 65.27 | 311,762 | +0.58(+0.90%) |
Jan 30, 2019 | 64.63 | 64.73 | 64.43 | 64.69 | 151,683 | -0.07(-0.11%) |
Jan 29, 2019 | 64.49 | 64.76 | 64.42 | 64.76 | 70,824 | +0.31(+0.49%) |
Jan 28, 2019 | 64.49 | 64.69 | 64.41 | 64.44 | 89,199 | -0.08(-0.12%) |
Jan 25, 2019 | 64.52 | 64.61 | 64.40 | 64.52 | 643,524 | -0.27(-0.42%) |
Jan 24, 2019 | 64.70 | 64.88 | 64.63 | 64.79 | 116,885 | +0.40(+0.62%) |
Jan 23, 2019 | 64.16 | 64.55 | 64.12 | 64.39 | 210,116 | -0.01(-0.01%) |
Jan 22, 2019 | 64.38 | 64.59 | 64.26 | 64.40 | 204,912 | +0.43(+0.67%) |
Jan 18, 2019 | 64.16 | 64.26 | 63.88 | 63.97 | 535,522 | -0.36(-0.55%) |
Jan 17, 2019 | 64.36 | 64.50 | 64.20 | 64.33 | 167,427 | +0.00(+0.00%) |
Jan 16, 2019 | 64.03 | 64.42 | 64.00 | 64.33 | 155,056 | +0.08(+0.12%) |
Jan 15, 2019 | 64.49 | 64.49 | 64.20 | 64.25 | 238,430 | -0.23(-0.36%) |
Jan 14, 2019 | 64.71 | 64.74 | 64.37 | 64.49 | 1,294,939 | -0.23(-0.36%) |
Jan 11, 2019 | 64.68 | 64.85 | 64.57 | 64.72 | 59,924 | +0.25(+0.39%) |
Jan 10, 2019 | 64.88 | 64.92 | 64.40 | 64.47 | 367,068 | -0.37(-0.56%) |
Jan 09, 2019 | 64.88 | 64.93 | 64.64 | 64.83 | 132,905 | -0.15(-0.23%) |
Jan 08, 2019 | 65.08 | 65.22 | 64.94 | 64.98 | 110,794 | -0.16(-0.24%) |
Jan 07, 2019 | 65.58 | 65.59 | 65.06 | 65.14 | 139,250 | -0.17(-0.27%) |
Jan 04, 2019 | 65.43 | 65.52 | 65.09 | 65.31 | 804,203 | -0.77(-1.17%) |
Jan 03, 2019 | 65.42 | 66.23 | 65.42 | 66.09 | 229,766 | +0.74(+1.13%) |
Jan 02, 2019 | 65.07 | 65.35 | 64.89 | 65.35 | 840,104 | +0.39(+0.60%) |
Dec 31, 2018 | 64.55 | 65.10 | 64.45 | 64.96 | 242,342 | +0.24(+0.38%) |
Dec 28, 2018 | 64.42 | 64.72 | 64.37 | 64.71 | 489,630 | +0.50(+0.77%) |
Dec 27, 2018 | 64.82 | 64.92 | 64.21 | 64.22 | 114,622 | +0.00(+0.00%) |
Dec 26, 2018 | 64.73 | 64.93 | 64.17 | 64.22 | 112,131 | -0.65(-1.01%) |
Dec 24, 2018 | 64.74 | 64.89 | 64.65 | 64.87 | 671,818 | +0.29(+0.45%) |
Dec 21, 2018 | 64.76 | 64.80 | 64.40 | 64.58 | 185,526 | +0.01(+0.01%) |
Dec 20, 2018 | 65.23 | 65.23 | 64.54 | 64.57 | 210,007 | -0.23(-0.36%) |
Dec 19, 2018 | 64.24 | 65.03 | 64.17 | 64.80 | 161,362 | +0.81(+1.26%) |
Dec 18, 2018 | 63.72 | 64.08 | 63.64 | 64.00 | 153,644 | +0.36(+0.57%) |
Dec 17, 2018 | 63.28 | 63.69 | 63.28 | 63.63 | 119,125 | +0.36(+0.58%) |
Dec 14, 2018 | 63.30 | 63.38 | 63.15 | 63.27 | 198,440 | +0.20(+0.32%) |
Dec 13, 2018 | 63.26 | 63.29 | 63.00 | 63.07 | 309,044 | -0.13(-0.21%) |
Dec 12, 2018 | 63.29 | 63.39 | 63.13 | 63.20 | 409,060 | -0.29(-0.45%) |
Dec 11, 2018 | 63.51 | 63.72 | 63.34 | 63.48 | 288,595 | -0.01(-0.01%) |
Dec 10, 2018 | 63.47 | 63.67 | 63.26 | 63.49 | 140,526 | +0.29(+0.45%) |
Dec 07, 2018 | 62.94 | 63.29 | 62.76 | 63.21 | 88,785 | +0.08(+0.12%) |
Dec 06, 2018 | 63.30 | 63.63 | 63.09 | 63.13 | 182,070 | +0.23(+0.37%) |
Dec 04, 2018 | 62.37 | 63.31 | 62.33 | 62.89 | 379,239 | +0.97(+1.57%) |
Dec 03, 2018 | 61.28 | 61.92 | 61.28 | 61.92 | 117,459 | +0.43(+0.69%) |
Nov 30, 2018 | 61.49 | 61.51 | 61.32 | 61.50 | 177,627 | +0.22(+0.35%) |
Nov 29, 2018 | 61.27 | 61.42 | 61.10 | 61.28 | 45,473 | +0.27(+0.44%) |
Nov 28, 2018 | 61.23 | 61.31 | 60.99 | 61.01 | 44,754 | -0.30(-0.49%) |
Nov 27, 2018 | 61.18 | 61.41 | 61.18 | 61.31 | 130,088 | +0.06(+0.10%) |
Nov 26, 2018 | 61.20 | 61.34 | 61.19 | 61.25 | 1,096,060 | -0.09(-0.14%) |
Nov 23, 2018 | 61.63 | 61.66 | 61.34 | 61.34 | 457,416 | +0.02(+0.03%) |
Nov 21, 2018 | 61.32 | 61.32 | 61.32 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.42 | 61.50 | 61.25 | 61.32 | 153,301 | +0.03(+0.04%) |
Nov 19, 2018 | 60.99 | 61.30 | 60.99 | 61.30 | 58,177 | +0.17(+0.28%) |
Nov 16, 2018 | 60.89 | 61.18 | 60.73 | 61.12 | 120,652 | +0.32(+0.53%) |
Nov 15, 2018 | 61.00 | 61.06 | 60.58 | 60.80 | 120,978 | -0.03(-0.04%) |
Nov 14, 2018 | 60.48 | 61.04 | 60.41 | 60.83 | 79,688 | +0.10(+0.16%) |
Nov 13, 2018 | 60.59 | 60.73 | 60.49 | 60.73 | 85,014 | -0.07(-0.11%) |
Nov 12, 2018 | 60.54 | 60.92 | 60.54 | 60.80 | 67,007 | +0.38(+0.63%) |
Nov 09, 2018 | 60.08 | 60.46 | 60.08 | 60.42 | 382,066 | +0.44(+0.74%) |
Nov 08, 2018 | 60.20 | 60.20 | 59.95 | 59.98 | 45,883 | -0.03(-0.04%) |
Nov 07, 2018 | 60.36 | 60.45 | 59.96 | 60.01 | 114,269 | +0.08(+0.13%) |
Nov 06, 2018 | 60.06 | 60.09 | 59.92 | 59.93 | 307,658 | -0.04(-0.07%) |
Nov 05, 2018 | 60.01 | 60.09 | 59.95 | 59.97 | 100,403 | +0.22(+0.36%) |
Nov 02, 2018 | 60.32 | 60.37 | 59.68 | 59.76 | 480,876 | -0.74(-1.22%) |