Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.92 | 63.42 | 62.85 | 63.26 | 5,087,257 | +0.31(+0.50%) |
Jan 30, 2019 | 62.42 | 63.15 | 62.19 | 62.95 | 3,175,263 | +0.88(+1.41%) |
Jan 29, 2019 | 62.21 | 62.31 | 61.95 | 62.07 | 2,434,943 | +0.04(+0.06%) |
Jan 28, 2019 | 61.90 | 62.05 | 61.65 | 62.03 | 4,490,575 | -0.40(-0.64%) |
Jan 25, 2019 | 62.32 | 62.59 | 62.28 | 62.44 | 1,734,179 | +0.63(+1.01%) |
Jan 24, 2019 | 61.69 | 61.92 | 61.53 | 61.81 | 2,587,537 | +0.19(+0.31%) |
Jan 23, 2019 | 61.84 | 61.93 | 61.17 | 61.62 | 2,639,158 | +0.14(+0.23%) |
Jan 22, 2019 | 61.87 | 61.90 | 61.17 | 61.48 | 5,085,523 | -0.89(-1.42%) |
Jan 18, 2019 | 62.11 | 62.50 | 61.99 | 62.36 | 7,837,609 | +0.67(+1.09%) |
Jan 17, 2019 | 61.09 | 61.91 | 61.05 | 61.69 | 3,250,228 | +0.35(+0.57%) |
Jan 16, 2019 | 61.23 | 61.47 | 61.20 | 61.34 | 3,506,103 | +0.21(+0.34%) |
Jan 15, 2019 | 60.75 | 61.15 | 60.74 | 61.14 | 2,676,467 | +0.55(+0.90%) |
Jan 14, 2019 | 60.49 | 60.79 | 60.41 | 60.59 | 2,525,312 | -0.33(-0.54%) |
Jan 11, 2019 | 60.72 | 61.03 | 60.63 | 60.92 | 5,893,907 | -0.23(-0.38%) |
Jan 10, 2019 | 60.50 | 61.16 | 60.43 | 61.16 | 2,030,643 | +0.28(+0.46%) |
Jan 09, 2019 | 60.74 | 61.08 | 60.51 | 60.88 | 3,443,270 | +0.56(+0.93%) |
Jan 08, 2019 | 60.25 | 60.41 | 59.81 | 60.32 | 1,570,470 | +0.48(+0.81%) |
Jan 07, 2019 | 59.50 | 60.13 | 59.31 | 59.83 | 2,621,098 | +0.37(+0.62%) |
Jan 04, 2019 | 58.43 | 59.62 | 58.34 | 59.47 | 3,104,179 | +1.87(+3.25%) |
Jan 03, 2019 | 58.27 | 58.27 | 57.45 | 57.60 | 3,293,088 | -0.91(-1.56%) |
Jan 02, 2019 | 57.74 | 58.65 | 57.64 | 58.51 | 2,828,524 | -0.07(-0.12%) |
Dec 31, 2018 | 58.62 | 58.72 | 58.18 | 58.58 | 8,180,332 | +0.34(+0.58%) |
Dec 28, 2018 | 58.53 | 58.79 | 57.97 | 58.24 | 9,688,898 | +0.06(+0.11%) |
Dec 27, 2018 | 57.04 | 58.18 | 56.49 | 58.18 | 9,541,563 | +0.32(+0.56%) |
Dec 26, 2018 | 56.07 | 57.85 | 55.61 | 57.85 | 12,799,952 | +2.08(+3.72%) |
Dec 24, 2018 | 56.74 | 57.00 | 55.77 | 55.78 | 4,633,864 | -1.07(-1.87%) |
Dec 21, 2018 | 57.79 | 58.36 | 56.69 | 56.84 | 9,617,547 | -1.00(-1.73%) |
Dec 20, 2018 | 58.38 | 58.66 | 57.41 | 57.85 | 8,111,786 | -0.62(-1.06%) |
Dec 19, 2018 | 59.40 | 60.01 | 58.12 | 58.47 | 5,436,105 | -0.76(-1.29%) |
Dec 18, 2018 | 59.53 | 59.77 | 58.94 | 59.23 | 7,011,066 | +0.08(+0.14%) |
Dec 17, 2018 | 59.95 | 60.17 | 58.87 | 59.15 | 5,331,087 | -0.99(-1.65%) |
Dec 14, 2018 | 60.48 | 60.74 | 60.05 | 60.15 | 3,937,148 | -0.96(-1.57%) |
Dec 13, 2018 | 61.35 | 61.54 | 60.92 | 61.11 | 5,726,701 | -0.12(-0.19%) |
Dec 12, 2018 | 61.36 | 61.81 | 61.19 | 61.22 | 4,988,387 | +0.66(+1.08%) |
Dec 11, 2018 | 61.16 | 61.30 | 60.21 | 60.57 | 3,627,192 | +0.03(+0.04%) |
Dec 10, 2018 | 60.59 | 60.73 | 59.60 | 60.54 | 4,913,417 | -0.13(-0.22%) |
Dec 07, 2018 | 61.84 | 62.15 | 60.51 | 60.67 | 2,971,216 | -1.14(-1.84%) |
Dec 06, 2018 | 61.14 | 61.88 | 60.40 | 61.81 | 5,481,220 | -0.32(-0.51%) |
Dec 04, 2018 | 63.76 | 63.85 | 62.08 | 62.13 | 2,439,041 | -1.88(-2.94%) |
Dec 03, 2018 | 64.26 | 64.28 | 63.69 | 64.01 | 2,935,743 | +0.86(+1.36%) |
Nov 30, 2018 | 62.86 | 63.21 | 62.75 | 63.15 | 1,873,422 | +0.12(+0.20%) |
Nov 29, 2018 | 63.00 | 63.33 | 62.71 | 63.03 | 2,026,169 | -0.16(-0.25%) |
Nov 28, 2018 | 62.18 | 63.21 | 61.94 | 63.19 | 6,985,193 | +1.19(+1.92%) |
Nov 27, 2018 | 61.71 | 61.99 | 61.53 | 61.99 | 1,909,878 | +0.01(+0.01%) |
Nov 26, 2018 | 61.70 | 62.03 | 61.65 | 61.99 | 2,079,128 | +0.89(+1.45%) |
Nov 23, 2018 | 61.09 | 61.39 | 61.05 | 61.10 | 797,474 | -0.39(-0.64%) |
Nov 21, 2018 | 61.49 | 61.49 | 61.49 | 0 | +0.57(+0.93%) | |
Nov 20, 2018 | 61.21 | 61.50 | 60.73 | 60.92 | 2,853,826 | -1.14(-1.83%) |
Nov 19, 2018 | 62.79 | 62.80 | 61.84 | 62.06 | 1,341,599 | -0.86(-1.37%) |
Nov 16, 2018 | 62.46 | 63.08 | 62.36 | 62.92 | 1,203,981 | +0.12(+0.20%) |
Nov 15, 2018 | 62.01 | 62.91 | 62.01 | 62.79 | 3,045,558 | +0.55(+0.88%) |
Nov 14, 2018 | 62.83 | 63.00 | 61.86 | 62.24 | 3,176,819 | -0.21(-0.34%) |
Nov 13, 2018 | 62.54 | 63.06 | 62.29 | 62.46 | 3,367,562 | +0.10(+0.16%) |
Nov 12, 2018 | 63.27 | 63.27 | 62.26 | 62.36 | 2,247,398 | -1.12(-1.76%) |
Nov 09, 2018 | 63.62 | 63.67 | 63.11 | 63.48 | 9,750,197 | -0.51(-0.79%) |
Nov 08, 2018 | 64.28 | 64.39 | 63.86 | 63.98 | 2,591,874 | -0.52(-0.80%) |
Nov 07, 2018 | 63.93 | 64.52 | 63.77 | 64.50 | 747,315 | +1.09(+1.72%) |
Nov 06, 2018 | 63.10 | 63.45 | 63.08 | 63.41 | 1,277,130 | +0.32(+0.51%) |
Nov 05, 2018 | 63.03 | 63.19 | 62.78 | 63.09 | 1,563,000 | +0.17(+0.27%) |
Nov 02, 2018 | 63.42 | 63.56 | 62.43 | 62.92 | 1,553,171 | -0.13(-0.21%) |