Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.70 | 61.03 | 60.31 | 60.89 | 3,441,309 | +0.19(+0.31%) |
Jan 30, 2019 | 59.73 | 60.72 | 59.56 | 60.70 | 2,940,422 | +1.20(+2.02%) |
Jan 29, 2019 | 59.86 | 59.91 | 59.21 | 59.50 | 1,596,155 | -0.23(-0.39%) |
Jan 28, 2019 | 59.61 | 59.87 | 59.42 | 59.73 | 2,032,836 | -0.33(-0.55%) |
Jan 25, 2019 | 59.96 | 60.16 | 59.51 | 60.06 | 2,207,266 | +0.66(+1.11%) |
Jan 24, 2019 | 59.67 | 59.72 | 59.20 | 59.40 | 2,272,737 | -0.19(-0.31%) |
Jan 23, 2019 | 59.42 | 59.64 | 58.86 | 59.59 | 2,059,043 | +0.38(+0.63%) |
Jan 22, 2019 | 59.21 | 59.56 | 58.72 | 59.21 | 1,803,856 | -0.43(-0.72%) |
Jan 18, 2019 | 59.32 | 59.79 | 58.78 | 59.64 | 2,566,725 | +0.98(+1.67%) |
Jan 17, 2019 | 58.28 | 58.92 | 58.23 | 58.66 | 1,821,413 | +0.23(+0.39%) |
Jan 16, 2019 | 58.24 | 58.61 | 57.99 | 58.43 | 2,349,788 | +0.29(+0.50%) |
Jan 15, 2019 | 57.59 | 58.34 | 57.42 | 58.14 | 2,062,016 | +0.78(+1.35%) |
Jan 14, 2019 | 57.05 | 57.52 | 56.92 | 57.36 | 1,460,167 | -0.05(-0.09%) |
Jan 11, 2019 | 57.29 | 57.55 | 56.82 | 57.41 | 1,883,202 | -0.10(-0.18%) |
Jan 10, 2019 | 56.48 | 57.55 | 56.32 | 57.52 | 1,837,380 | +0.94(+1.66%) |
Jan 09, 2019 | 56.60 | 56.88 | 56.26 | 56.58 | 1,951,448 | -0.03(-0.06%) |
Jan 08, 2019 | 56.92 | 57.04 | 55.88 | 56.61 | 1,984,645 | +0.43(+0.76%) |
Jan 07, 2019 | 56.31 | 56.80 | 56.01 | 56.19 | 1,998,585 | -0.30(-0.53%) |
Jan 04, 2019 | 55.58 | 56.67 | 55.34 | 56.48 | 2,504,725 | +1.90(+3.49%) |
Jan 03, 2019 | 54.94 | 55.52 | 54.50 | 54.58 | 2,559,020 | -0.94(-1.69%) |
Jan 02, 2019 | 54.67 | 55.70 | 54.03 | 55.52 | 3,034,839 | -0.07(-0.12%) |
Dec 31, 2018 | 55.61 | 55.81 | 55.04 | 55.59 | 1,874,998 | +0.41(+0.74%) |
Dec 28, 2018 | 55.81 | 56.17 | 54.98 | 55.18 | 2,023,962 | -0.45(-0.81%) |
Dec 27, 2018 | 54.13 | 55.65 | 53.63 | 55.63 | 2,043,503 | +0.75(+1.37%) |
Dec 26, 2018 | 52.93 | 54.92 | 52.32 | 54.88 | 2,899,900 | +2.29(+4.35%) |
Dec 24, 2018 | 54.16 | 54.35 | 52.57 | 52.59 | 1,905,705 | -1.88(-3.45%) |
Dec 21, 2018 | 56.00 | 57.05 | 54.33 | 54.47 | 5,810,644 | -0.96(-1.72%) |
Dec 20, 2018 | 55.05 | 56.07 | 54.21 | 55.43 | 5,132,421 | +0.17(+0.31%) |
Dec 19, 2018 | 55.26 | 56.86 | 54.29 | 55.26 | 4,439,306 | +0.38(+0.68%) |
Dec 18, 2018 | 55.67 | 56.12 | 54.56 | 54.88 | 3,599,176 | -0.54(-0.97%) |
Dec 17, 2018 | 56.32 | 56.80 | 55.06 | 55.42 | 3,680,464 | -0.81(-1.44%) |
Dec 14, 2018 | 57.08 | 57.27 | 56.06 | 56.23 | 2,322,476 | -1.26(-2.20%) |
Dec 13, 2018 | 58.44 | 58.45 | 56.94 | 57.49 | 2,546,002 | -0.63(-1.09%) |
Dec 12, 2018 | 59.06 | 59.22 | 58.09 | 58.12 | 1,890,601 | -0.02(-0.03%) |
Dec 11, 2018 | 58.64 | 59.67 | 57.64 | 58.14 | 2,083,825 | +0.02(+0.03%) |
Dec 10, 2018 | 57.76 | 58.39 | 56.99 | 58.12 | 2,127,892 | +0.38(+0.65%) |
Dec 07, 2018 | 58.74 | 59.15 | 56.65 | 57.75 | 2,541,644 | -1.27(-2.15%) |
Dec 06, 2018 | 58.10 | 59.13 | 57.37 | 59.02 | 2,947,514 | -0.11(-0.19%) |
Dec 04, 2018 | 60.50 | 60.81 | 58.97 | 59.13 | 3,033,189 | -1.46(-2.41%) |
Dec 03, 2018 | 61.05 | 61.22 | 59.59 | 60.59 | 2,348,009 | +0.21(+0.35%) |
Nov 30, 2018 | 59.85 | 60.57 | 59.56 | 60.37 | 4,005,263 | +0.72(+1.20%) |
Nov 29, 2018 | 60.00 | 60.25 | 59.59 | 59.66 | 2,630,015 | -0.79(-1.31%) |
Nov 28, 2018 | 59.06 | 60.46 | 58.95 | 60.45 | 2,746,555 | +1.44(+2.44%) |
Nov 27, 2018 | 58.13 | 59.03 | 57.89 | 59.01 | 1,864,203 | +0.64(+1.10%) |
Nov 26, 2018 | 58.27 | 58.41 | 57.47 | 58.37 | 3,025,307 | +0.98(+1.71%) |
Nov 23, 2018 | 56.94 | 57.94 | 56.75 | 57.39 | 1,045,442 | -0.06(-0.10%) |
Nov 21, 2018 | 57.45 | 57.45 | 57.45 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 58.10 | 58.23 | 57.12 | 57.42 | 2,218,614 | -0.95(-1.62%) |
Nov 19, 2018 | 58.61 | 58.94 | 57.66 | 58.37 | 2,601,923 | -0.38(-0.64%) |
Nov 16, 2018 | 57.86 | 58.90 | 57.45 | 58.74 | 2,363,145 | +0.78(+1.34%) |
Nov 15, 2018 | 56.48 | 58.10 | 56.22 | 57.97 | 3,278,113 | +1.04(+1.83%) |
Nov 14, 2018 | 57.93 | 58.76 | 56.82 | 56.93 | 3,294,519 | -0.88(-1.52%) |
Nov 13, 2018 | 59.22 | 59.22 | 57.48 | 57.81 | 2,026,948 | -0.18(-0.31%) |
Nov 12, 2018 | 58.74 | 58.91 | 57.90 | 57.99 | 1,979,547 | -0.90(-1.54%) |
Nov 09, 2018 | 58.59 | 59.03 | 58.27 | 58.89 | 1,605,785 | +0.02(+0.03%) |
Nov 08, 2018 | 58.51 | 59.10 | 58.35 | 58.87 | 2,173,527 | +0.44(+0.76%) |
Nov 07, 2018 | 57.79 | 58.47 | 57.58 | 58.43 | 2,101,179 | +1.11(+1.94%) |
Nov 06, 2018 | 56.56 | 57.36 | 56.56 | 57.32 | 2,142,640 | +0.77(+1.36%) |
Nov 05, 2018 | 55.92 | 56.80 | 55.74 | 56.55 | 2,896,582 | +0.67(+1.21%) |
Nov 02, 2018 | 55.57 | 56.01 | 55.10 | 55.88 | 3,117,457 | +0.43(+0.77%) |