Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.88 | 63.54 | 62.67 | 63.48 | 7,704,307 | +0.58(+0.93%) |
Jan 30, 2019 | 62.87 | 63.17 | 62.01 | 62.90 | 4,357,035 | +0.55(+0.88%) |
Jan 29, 2019 | 62.71 | 62.77 | 62.00 | 62.35 | 3,818,743 | -0.37(-0.58%) |
Jan 28, 2019 | 62.63 | 62.80 | 61.92 | 62.71 | 4,037,244 | -0.23(-0.37%) |
Jan 25, 2019 | 61.78 | 62.99 | 61.69 | 62.95 | 6,376,173 | +1.55(+2.52%) |
Jan 24, 2019 | 61.35 | 61.65 | 60.71 | 61.40 | 4,665,557 | +0.25(+0.41%) |
Jan 23, 2019 | 61.60 | 62.13 | 60.29 | 61.15 | 5,113,487 | +0.03(+0.06%) |
Jan 22, 2019 | 61.20 | 61.77 | 60.57 | 61.11 | 6,628,462 | -0.35(-0.57%) |
Jan 18, 2019 | 60.84 | 61.63 | 60.72 | 61.46 | 5,156,599 | +1.14(+1.89%) |
Jan 17, 2019 | 58.70 | 60.57 | 58.41 | 60.32 | 4,752,013 | +1.32(+2.24%) |
Jan 16, 2019 | 59.18 | 59.68 | 58.78 | 59.00 | 5,629,562 | -0.31(-0.53%) |
Jan 15, 2019 | 59.79 | 59.79 | 58.96 | 59.31 | 4,335,648 | -0.55(-0.92%) |
Jan 14, 2019 | 60.13 | 60.74 | 59.68 | 59.86 | 5,112,358 | -0.67(-1.11%) |
Jan 11, 2019 | 59.39 | 60.90 | 59.18 | 60.53 | 5,779,783 | +1.15(+1.93%) |
Jan 10, 2019 | 59.09 | 59.42 | 57.85 | 59.38 | 15,991,253 | -1.74(-2.85%) |
Jan 09, 2019 | 60.33 | 61.72 | 59.81 | 61.12 | 6,927,043 | +0.59(+0.98%) |
Jan 08, 2019 | 61.03 | 61.29 | 59.40 | 60.53 | 7,742,320 | -0.06(-0.10%) |
Jan 07, 2019 | 58.10 | 60.77 | 58.10 | 60.59 | 8,645,519 | +2.83(+4.89%) |
Jan 04, 2019 | 57.60 | 58.16 | 56.91 | 57.77 | 5,549,668 | +0.78(+1.37%) |
Jan 03, 2019 | 57.50 | 57.94 | 56.88 | 56.98 | 5,118,632 | -0.79(-1.37%) |
Jan 02, 2019 | 56.57 | 58.13 | 56.31 | 57.77 | 5,229,170 | +0.30(+0.53%) |
Dec 31, 2018 | 56.81 | 57.55 | 56.71 | 57.47 | 4,805,159 | +0.98(+1.74%) |
Dec 28, 2018 | 56.68 | 57.29 | 56.03 | 56.49 | 4,822,179 | +0.22(+0.39%) |
Dec 27, 2018 | 55.97 | 56.43 | 54.05 | 56.27 | 6,522,161 | -0.35(-0.61%) |
Dec 26, 2018 | 54.26 | 56.72 | 53.90 | 56.62 | 7,075,881 | +3.10(+5.78%) |
Dec 24, 2018 | 52.79 | 54.53 | 52.30 | 53.52 | 4,166,794 | +0.37(+0.69%) |
Dec 21, 2018 | 53.71 | 55.23 | 52.88 | 53.16 | 10,148,748 | -0.50(-0.92%) |
Dec 20, 2018 | 54.48 | 55.07 | 52.82 | 53.65 | 9,311,708 | -0.98(-1.80%) |
Dec 19, 2018 | 57.25 | 57.35 | 54.32 | 54.63 | 7,709,658 | -2.16(-3.80%) |
Dec 18, 2018 | 56.28 | 57.20 | 56.15 | 56.79 | 8,134,754 | +0.86(+1.54%) |
Dec 17, 2018 | 58.00 | 58.01 | 55.44 | 55.93 | 9,856,452 | -2.48(-4.24%) |
Dec 14, 2018 | 57.57 | 59.06 | 57.41 | 58.41 | 7,442,913 | +0.43(+0.73%) |
Dec 13, 2018 | 58.63 | 59.71 | 57.36 | 57.98 | 6,715,812 | -0.97(-1.64%) |
Dec 12, 2018 | 59.00 | 59.41 | 58.48 | 58.95 | 6,268,998 | +0.88(+1.51%) |
Dec 11, 2018 | 59.77 | 59.83 | 57.45 | 58.07 | 6,617,566 | -1.34(-2.25%) |
Dec 10, 2018 | 58.92 | 59.59 | 57.89 | 59.41 | 6,613,564 | +0.44(+0.75%) |
Dec 07, 2018 | 60.15 | 60.76 | 58.55 | 58.97 | 6,292,223 | -1.50(-2.49%) |
Dec 06, 2018 | 59.74 | 60.52 | 58.57 | 60.47 | 7,249,944 | +0.20(+0.33%) |
Dec 04, 2018 | 62.66 | 63.03 | 59.57 | 60.27 | 11,226,297 | -2.63(-4.19%) |
Dec 03, 2018 | 62.98 | 63.17 | 61.57 | 62.90 | 8,074,857 | +1.20(+1.94%) |
Nov 30, 2018 | 61.69 | 62.32 | 61.16 | 61.70 | 8,165,458 | -0.18(-0.30%) |
Nov 29, 2018 | 62.13 | 62.21 | 60.66 | 61.89 | 7,669,332 | -0.62(-0.99%) |
Nov 28, 2018 | 62.08 | 62.51 | 60.71 | 62.50 | 9,018,176 | +0.43(+0.70%) |
Nov 27, 2018 | 60.08 | 62.36 | 59.72 | 62.07 | 15,398,767 | +1.85(+3.08%) |
Nov 26, 2018 | 59.19 | 60.30 | 59.19 | 60.22 | 11,342,609 | +1.65(+2.82%) |
Nov 23, 2018 | 60.17 | 60.32 | 58.44 | 58.57 | 6,500,373 | -1.66(-2.76%) |
Nov 21, 2018 | 60.23 | 60.23 | 60.23 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 59.12 | 62.17 | 57.50 | 60.03 | 23,993,222 | -7.06(-10.52%) |
Nov 19, 2018 | 68.93 | 69.34 | 66.89 | 67.09 | 10,585,005 | -1.63(-2.37%) |
Nov 16, 2018 | 68.52 | 69.13 | 67.45 | 68.72 | 9,578,725 | -0.93(-1.34%) |
Nov 15, 2018 | 71.45 | 71.45 | 69.05 | 69.65 | 8,251,601 | -2.04(-2.85%) |
Nov 14, 2018 | 72.89 | 73.82 | 71.24 | 71.69 | 6,522,743 | -1.03(-1.41%) |
Nov 13, 2018 | 73.84 | 74.15 | 72.39 | 72.72 | 5,018,209 | -0.99(-1.35%) |
Nov 12, 2018 | 75.18 | 75.28 | 73.51 | 73.71 | 5,151,191 | -1.27(-1.69%) |
Nov 09, 2018 | 75.41 | 75.83 | 74.75 | 74.98 | 4,046,677 | -0.57(-0.75%) |
Nov 08, 2018 | 75.03 | 75.77 | 74.85 | 75.55 | 5,188,747 | +0.72(+0.97%) |
Nov 07, 2018 | 75.47 | 75.60 | 73.96 | 74.82 | 7,859,131 | +1.01(+1.37%) |
Nov 06, 2018 | 73.68 | 73.88 | 73.24 | 73.81 | 4,290,079 | +0.21(+0.28%) |
Nov 05, 2018 | 72.93 | 73.75 | 72.54 | 73.61 | 4,227,016 | +0.81(+1.11%) |
Nov 02, 2018 | 73.10 | 73.88 | 71.98 | 72.80 | 4,217,941 | +0.16(+0.21%) |