Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.79 | 67.10 | 65.89 | 66.44 | 4,153,433 | -0.35(-0.52%) |
Jan 30, 2019 | 66.51 | 67.02 | 65.93 | 66.79 | 2,738,535 | +0.42(+0.63%) |
Jan 29, 2019 | 66.17 | 66.77 | 65.76 | 66.37 | 3,767,161 | +0.30(+0.45%) |
Jan 28, 2019 | 65.50 | 66.15 | 65.10 | 66.07 | 3,792,186 | +0.16(+0.24%) |
Jan 25, 2019 | 66.43 | 66.98 | 65.76 | 65.91 | 2,740,754 | +0.13(+0.19%) |
Jan 24, 2019 | 65.36 | 65.84 | 64.81 | 65.79 | 3,953,364 | +0.36(+0.54%) |
Jan 23, 2019 | 64.82 | 65.61 | 64.44 | 65.43 | 4,627,346 | +0.88(+1.37%) |
Jan 22, 2019 | 64.89 | 65.75 | 64.03 | 64.55 | 6,235,435 | -0.45(-0.69%) |
Jan 18, 2019 | 64.90 | 66.61 | 63.15 | 65.00 | 7,957,877 | +7.17(+12.39%) |
Jan 17, 2019 | 56.58 | 57.85 | 56.50 | 57.83 | 4,628,649 | +1.06(+1.86%) |
Jan 16, 2019 | 56.58 | 57.04 | 56.35 | 56.77 | 2,498,475 | -0.11(-0.19%) |
Jan 15, 2019 | 56.63 | 57.33 | 56.37 | 56.88 | 2,292,535 | +0.34(+0.60%) |
Jan 14, 2019 | 55.87 | 56.88 | 55.47 | 56.54 | 4,298,292 | +0.13(+0.24%) |
Jan 11, 2019 | 57.54 | 57.70 | 56.12 | 56.41 | 3,619,036 | -1.72(-2.96%) |
Jan 10, 2019 | 57.93 | 58.32 | 57.19 | 58.13 | 2,062,704 | -0.89(-1.51%) |
Jan 09, 2019 | 59.10 | 59.73 | 58.74 | 59.02 | 2,389,415 | +0.13(+0.21%) |
Jan 08, 2019 | 58.34 | 58.90 | 57.67 | 58.90 | 2,973,262 | +1.29(+2.23%) |
Jan 07, 2019 | 56.67 | 58.07 | 56.51 | 57.61 | 2,295,159 | +1.07(+1.88%) |
Jan 04, 2019 | 55.27 | 56.84 | 55.25 | 56.54 | 2,558,839 | +1.88(+3.44%) |
Jan 03, 2019 | 56.01 | 56.01 | 54.52 | 54.66 | 2,386,000 | -1.66(-2.94%) |
Jan 02, 2019 | 55.23 | 56.61 | 54.91 | 56.32 | 2,383,144 | +0.01(+0.01%) |
Dec 31, 2018 | 55.94 | 56.54 | 55.70 | 56.31 | 1,936,199 | +0.61(+1.09%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.14 | 55.71 | 2,329,292 | +0.12(+0.21%) |
Dec 27, 2018 | 54.63 | 55.60 | 53.54 | 55.59 | 3,220,006 | +0.53(+0.96%) |
Dec 26, 2018 | 53.30 | 55.06 | 53.03 | 55.06 | 4,257,898 | +1.92(+3.61%) |
Dec 24, 2018 | 54.97 | 55.07 | 53.14 | 53.14 | 1,932,526 | -2.01(-3.65%) |
Dec 21, 2018 | 55.35 | 56.82 | 54.64 | 55.15 | 5,404,232 | -0.14(-0.26%) |
Dec 20, 2018 | 56.46 | 57.37 | 54.63 | 55.30 | 4,074,397 | -1.41(-2.49%) |
Dec 19, 2018 | 58.25 | 58.80 | 56.35 | 56.71 | 3,243,405 | -1.53(-2.63%) |
Dec 18, 2018 | 58.31 | 59.30 | 57.75 | 58.24 | 3,245,016 | +0.58(+1.00%) |
Dec 17, 2018 | 58.67 | 58.92 | 57.30 | 57.66 | 3,215,187 | -1.66(-2.79%) |
Dec 14, 2018 | 59.62 | 60.86 | 59.09 | 59.32 | 2,151,685 | -0.84(-1.40%) |
Dec 13, 2018 | 60.73 | 61.00 | 59.87 | 60.17 | 2,558,327 | -0.34(-0.56%) |
Dec 12, 2018 | 60.73 | 61.43 | 60.44 | 60.51 | 2,583,368 | +0.39(+0.66%) |
Dec 11, 2018 | 60.83 | 61.62 | 59.74 | 60.11 | 2,113,628 | -0.14(-0.24%) |
Dec 10, 2018 | 59.74 | 60.70 | 59.12 | 60.25 | 4,992,971 | +0.26(+0.43%) |
Dec 07, 2018 | 62.62 | 62.79 | 59.46 | 59.99 | 5,847,617 | -2.72(-4.33%) |
Dec 06, 2018 | 62.06 | 62.76 | 60.67 | 62.71 | 3,046,060 | -0.31(-0.49%) |
Dec 04, 2018 | 65.08 | 65.52 | 62.86 | 63.01 | 2,997,657 | -2.11(-3.24%) |
Dec 03, 2018 | 64.62 | 65.62 | 64.50 | 65.12 | 3,254,030 | +1.36(+2.14%) |
Nov 30, 2018 | 61.78 | 63.92 | 61.78 | 63.76 | 5,354,398 | +1.44(+2.30%) |
Nov 29, 2018 | 62.91 | 63.12 | 61.60 | 62.32 | 3,450,619 | -0.50(-0.80%) |
Nov 28, 2018 | 62.19 | 62.93 | 61.91 | 62.83 | 3,273,988 | +0.85(+1.37%) |
Nov 27, 2018 | 62.75 | 62.93 | 61.43 | 61.98 | 3,053,859 | -1.18(-1.86%) |
Nov 26, 2018 | 62.54 | 63.42 | 62.49 | 63.16 | 2,185,886 | +1.22(+1.96%) |
Nov 23, 2018 | 61.99 | 62.63 | 61.66 | 61.94 | 925,867 | -0.42(-0.68%) |
Nov 21, 2018 | 62.36 | 62.36 | 62.36 | 0 | +0.80(+1.30%) | |
Nov 20, 2018 | 61.43 | 62.58 | 61.01 | 61.56 | 2,888,385 | -1.19(-1.90%) |
Nov 19, 2018 | 64.32 | 64.73 | 62.21 | 62.76 | 2,497,574 | -1.79(-2.77%) |
Nov 16, 2018 | 65.58 | 65.58 | 64.22 | 64.54 | 3,055,029 | -1.40(-2.12%) |
Nov 15, 2018 | 64.85 | 66.29 | 64.00 | 65.94 | 2,724,013 | +0.16(+0.25%) |
Nov 14, 2018 | 66.29 | 67.44 | 65.52 | 65.78 | 1,769,951 | +0.27(+0.42%) |
Nov 13, 2018 | 65.38 | 66.53 | 65.18 | 65.50 | 1,632,104 | -0.07(-0.11%) |
Nov 12, 2018 | 66.14 | 67.02 | 65.41 | 65.57 | 2,289,713 | -0.44(-0.67%) |
Nov 09, 2018 | 67.52 | 67.80 | 65.78 | 66.01 | 3,210,063 | -1.92(-2.83%) |
Nov 08, 2018 | 67.49 | 67.99 | 66.47 | 67.93 | 3,006,918 | +0.33(+0.49%) |
Nov 07, 2018 | 67.03 | 67.70 | 66.44 | 67.60 | 2,580,966 | +0.57(+0.85%) |
Nov 06, 2018 | 67.52 | 67.57 | 66.27 | 67.03 | 2,555,706 | -0.78(-1.16%) |
Nov 05, 2018 | 67.15 | 68.10 | 66.27 | 67.81 | 2,304,537 | +0.84(+1.25%) |
Nov 02, 2018 | 67.23 | 68.01 | 65.88 | 66.98 | 2,309,058 | +0.21(+0.32%) |