Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.37 | 61.54 | 61.36 | 61.52 | 505,054 | +0.15(+0.24%) |
Jan 30, 2019 | 61.28 | 61.37 | 61.22 | 61.37 | 346,951 | +0.07(+0.11%) |
Jan 29, 2019 | 61.23 | 61.30 | 61.18 | 61.30 | 319,564 | +0.06(+0.10%) |
Jan 28, 2019 | 61.22 | 61.28 | 61.15 | 61.24 | 435,188 | +0.01(+0.02%) |
Jan 25, 2019 | 61.19 | 61.24 | 61.13 | 61.23 | 393,700 | -0.04(-0.07%) |
Jan 24, 2019 | 61.23 | 61.28 | 61.05 | 61.27 | 384,859 | +0.22(+0.36%) |
Jan 23, 2019 | 61.15 | 61.18 | 61.05 | 61.05 | 246,749 | -0.14(-0.23%) |
Jan 22, 2019 | 61.28 | 61.28 | 61.01 | 61.19 | 660,363 | +0.04(+0.07%) |
Jan 18, 2019 | 61.27 | 61.36 | 61.00 | 61.15 | 866,300 | -0.20(-0.33%) |
Jan 17, 2019 | 61.21 | 61.35 | 61.21 | 61.35 | 389,822 | +0.03(+0.05%) |
Jan 16, 2019 | 61.31 | 61.36 | 61.19 | 61.32 | 749,430 | -0.03(-0.05%) |
Jan 15, 2019 | 61.29 | 61.35 | 61.23 | 61.35 | 278,808 | +0.01(+0.02%) |
Jan 14, 2019 | 61.14 | 61.34 | 61.14 | 61.34 | 356,399 | +0.12(+0.20%) |
Jan 11, 2019 | 61.03 | 61.24 | 61.03 | 61.22 | 378,800 | +0.22(+0.36%) |
Jan 10, 2019 | 61.07 | 61.19 | 61.00 | 61.00 | 499,898 | -0.12(-0.20%) |
Jan 09, 2019 | 61.09 | 61.12 | 60.95 | 61.12 | 324,379 | +0.03(+0.05%) |
Jan 08, 2019 | 61.10 | 61.10 | 60.96 | 61.09 | 298,977 | -0.01(-0.02%) |
Jan 07, 2019 | 61.10 | 61.18 | 61.02 | 61.10 | 439,419 | +0.19(+0.31%) |
Jan 04, 2019 | 61.11 | 61.11 | 60.91 | 60.91 | 366,300 | -0.33(-0.54%) |
Jan 03, 2019 | 61.03 | 61.27 | 61.03 | 61.24 | 446,122 | +0.14(+0.23%) |
Jan 02, 2019 | 61.15 | 61.19 | 61.02 | 61.10 | 642,662 | +0.06(+0.10%) |
Dec 31, 2018 | 61.00 | 61.17 | 61.00 | 61.04 | 492,600 | -0.09(-0.15%) |
Dec 28, 2018 | 61.24 | 61.29 | 61.07 | 61.13 | 468,700 | +0.04(+0.07%) |
Dec 27, 2018 | 61.22 | 61.25 | 61.07 | 61.09 | 413,470 | -0.01(-0.02%) |
Dec 26, 2018 | 61.18 | 61.28 | 61.09 | 61.10 | 632,172 | -0.10(-0.16%) |
Dec 24, 2018 | 61.25 | 61.26 | 61.15 | 61.20 | 394,376 | -0.01(-0.02%) |
Dec 21, 2018 | 61.12 | 61.21 | 61.05 | 61.21 | 692,669 | +0.14(+0.23%) |
Dec 20, 2018 | 61.11 | 61.21 | 61.02 | 61.07 | 436,110 | -0.04(-0.07%) |
Dec 19, 2018 | 60.91 | 61.14 | 60.91 | 61.11 | 496,384 | +0.15(+0.25%) |
Dec 18, 2018 | 60.84 | 60.97 | 60.79 | 60.97 | 530,284 | +0.15(+0.25%) |
Dec 17, 2018 | 60.79 | 60.85 | 60.75 | 60.82 | 379,604 | +0.08(+0.13%) |
Dec 14, 2018 | 60.73 | 60.86 | 60.72 | 60.74 | 394,075 | -0.06(-0.10%) |
Dec 13, 2018 | 60.79 | 60.84 | 60.70 | 60.80 | 365,340 | -0.01(-0.02%) |
Dec 12, 2018 | 60.74 | 60.82 | 60.67 | 60.81 | 304,188 | +0.00(+0.00%) |
Dec 11, 2018 | 60.80 | 60.94 | 60.75 | 60.81 | 527,142 | -0.13(-0.21%) |
Dec 10, 2018 | 60.67 | 60.96 | 60.67 | 60.94 | 1,164,097 | +0.17(+0.28%) |
Dec 07, 2018 | 60.58 | 60.78 | 60.58 | 60.77 | 649,396 | +0.07(+0.11%) |
Dec 06, 2018 | 60.68 | 60.88 | 60.61 | 60.70 | 942,098 | +0.06(+0.10%) |
Dec 04, 2018 | 60.56 | 60.66 | 60.48 | 60.64 | 447,489 | +0.16(+0.26%) |
Dec 03, 2018 | 60.41 | 60.48 | 60.32 | 60.48 | 364,978 | +0.08(+0.14%) |
Nov 30, 2018 | 60.30 | 60.44 | 60.26 | 60.39 | 408,464 | +0.08(+0.13%) |
Nov 29, 2018 | 60.29 | 60.40 | 60.23 | 60.31 | 487,013 | +0.08(+0.13%) |
Nov 28, 2018 | 60.13 | 60.25 | 60.12 | 60.23 | 476,026 | +0.11(+0.18%) |
Nov 27, 2018 | 60.16 | 60.22 | 60.10 | 60.13 | 554,544 | +0.00(+0.00%) |
Nov 26, 2018 | 60.17 | 60.18 | 60.08 | 60.13 | 351,928 | -0.05(-0.08%) |
Nov 23, 2018 | 60.08 | 60.19 | 60.08 | 60.18 | 191,537 | +0.12(+0.20%) |
Nov 21, 2018 | 60.06 | 60.06 | 60.06 | 0 | +0.12(+0.20%) | |
Nov 20, 2018 | 59.95 | 60.05 | 59.93 | 59.94 | 441,627 | -0.11(-0.18%) |
Nov 19, 2018 | 59.92 | 60.07 | 59.90 | 60.05 | 359,019 | +0.10(+0.17%) |
Nov 16, 2018 | 59.90 | 59.97 | 59.89 | 59.95 | 318,288 | +0.00(+0.00%) |
Nov 15, 2018 | 60.03 | 60.10 | 59.89 | 59.95 | 350,087 | -0.04(-0.07%) |
Nov 14, 2018 | 59.98 | 60.01 | 59.84 | 59.99 | 257,805 | -0.15(-0.25%) |
Nov 13, 2018 | 60.11 | 60.19 | 60.11 | 60.14 | 219,303 | -0.02(-0.03%) |
Nov 12, 2018 | 60.00 | 60.19 | 60.00 | 60.16 | 217,771 | +0.13(+0.22%) |
Nov 09, 2018 | 60.02 | 60.10 | 59.96 | 60.03 | 416,122 | +0.20(+0.33%) |
Nov 08, 2018 | 60.00 | 60.10 | 59.82 | 59.83 | 268,163 | -0.15(-0.25%) |
Nov 07, 2018 | 60.07 | 60.14 | 59.95 | 59.98 | 372,141 | +0.11(+0.18%) |
Nov 06, 2018 | 60.04 | 60.04 | 59.87 | 59.87 | 506,990 | -0.17(-0.28%) |
Nov 05, 2018 | 59.94 | 60.04 | 59.94 | 60.04 | 481,754 | +0.00(+0.00%) |
Nov 02, 2018 | 60.16 | 60.28 | 59.86 | 60.04 | 693,100 | -0.14(-0.23%) |