Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.97 | 64.61 | 63.93 | 64.57 | 341,227 | +0.40(+0.63%) |
Jan 30, 2019 | 64.13 | 64.31 | 64.01 | 64.17 | 241,138 | +0.12(+0.19%) |
Jan 29, 2019 | 64.41 | 64.53 | 64.01 | 64.05 | 210,210 | -0.36(-0.56%) |
Jan 28, 2019 | 64.41 | 64.65 | 64.17 | 64.41 | 173,425 | +0.04(+0.06%) |
Jan 25, 2019 | 64.09 | 64.49 | 64.07 | 64.37 | 119,832 | +0.40(+0.63%) |
Jan 24, 2019 | 63.69 | 64.13 | 63.37 | 63.97 | 128,095 | +0.32(+0.50%) |
Jan 23, 2019 | 63.01 | 63.73 | 62.93 | 63.65 | 141,151 | +0.64(+1.02%) |
Jan 22, 2019 | 63.17 | 63.25 | 62.69 | 63.01 | 165,055 | -0.24(-0.38%) |
Jan 18, 2019 | 63.17 | 63.49 | 63.01 | 63.25 | 134,244 | +0.28(+0.45%) |
Jan 17, 2019 | 63.17 | 63.37 | 62.77 | 62.97 | 210,727 | -0.32(-0.51%) |
Jan 16, 2019 | 63.01 | 63.29 | 62.79 | 63.29 | 125,217 | +0.44(+0.70%) |
Jan 15, 2019 | 62.89 | 62.97 | 62.49 | 62.85 | 129,759 | +0.08(+0.13%) |
Jan 14, 2019 | 62.36 | 63.07 | 62.32 | 62.77 | 134,962 | +0.24(+0.38%) |
Jan 11, 2019 | 61.88 | 62.53 | 61.86 | 62.53 | 122,625 | +0.60(+0.97%) |
Jan 10, 2019 | 61.88 | 62.12 | 61.68 | 61.92 | 161,726 | -0.04(-0.06%) |
Jan 09, 2019 | 61.72 | 61.96 | 60.88 | 61.96 | 222,366 | +0.48(+0.78%) |
Jan 08, 2019 | 61.32 | 61.52 | 60.80 | 61.48 | 274,635 | +0.36(+0.59%) |
Jan 07, 2019 | 60.84 | 61.84 | 60.44 | 61.12 | 164,171 | +0.48(+0.79%) |
Jan 04, 2019 | 60.16 | 60.84 | 59.86 | 60.64 | 217,748 | +0.92(+1.54%) |
Jan 03, 2019 | 58.72 | 60.04 | 58.71 | 59.72 | 199,842 | +0.88(+1.50%) |
Jan 02, 2019 | 57.55 | 58.92 | 57.15 | 58.84 | 184,568 | +0.76(+1.31%) |
Dec 31, 2018 | 59.24 | 59.40 | 57.55 | 58.07 | 265,297 | -1.04(-1.76%) |
Dec 28, 2018 | 58.31 | 59.56 | 58.31 | 59.12 | 239,764 | +0.96(+1.66%) |
Dec 27, 2018 | 56.11 | 58.19 | 55.31 | 58.15 | 375,162 | -0.04(-0.07%) |
Dec 26, 2018 | 55.47 | 58.27 | 55.47 | 58.19 | 311,911 | +2.97(+5.37%) |
Dec 24, 2018 | 56.55 | 56.71 | 54.82 | 55.23 | 211,813 | -1.76(-3.10%) |
Dec 21, 2018 | 56.29 | 58.04 | 56.29 | 56.99 | 802,935 | +0.82(+1.46%) |
Dec 20, 2018 | 58.43 | 58.78 | 55.72 | 56.17 | 504,296 | -2.26(-3.87%) |
Dec 19, 2018 | 59.09 | 59.95 | 58.43 | 58.43 | 542,764 | -0.58(-0.99%) |
Dec 18, 2018 | 59.29 | 60.18 | 58.98 | 59.02 | 430,937 | +0.04(+0.07%) |
Dec 17, 2018 | 61.31 | 61.63 | 58.98 | 58.98 | 452,428 | -2.30(-3.75%) |
Dec 14, 2018 | 60.73 | 61.47 | 60.69 | 61.28 | 207,729 | +0.39(+0.64%) |
Dec 13, 2018 | 60.61 | 61.08 | 60.57 | 60.89 | 283,139 | +0.19(+0.32%) |
Dec 12, 2018 | 61.16 | 61.16 | 60.46 | 60.69 | 203,505 | -0.16(-0.26%) |
Dec 11, 2018 | 60.92 | 61.31 | 60.77 | 60.85 | 201,222 | +0.23(+0.39%) |
Dec 10, 2018 | 60.77 | 60.96 | 60.22 | 60.61 | 259,894 | -0.08(-0.13%) |
Dec 07, 2018 | 60.85 | 61.12 | 60.34 | 60.69 | 193,661 | -0.12(-0.19%) |
Dec 06, 2018 | 59.80 | 60.85 | 59.52 | 60.81 | 284,910 | +1.01(+1.69%) |
Dec 04, 2018 | 60.96 | 61.20 | 59.76 | 59.80 | 230,601 | -1.05(-1.73%) |
Dec 03, 2018 | 61.04 | 61.08 | 60.42 | 60.85 | 196,902 | +0.00(+0.00%) |
Nov 30, 2018 | 61.12 | 61.35 | 60.46 | 60.85 | 208,807 | -0.35(-0.57%) |
Nov 29, 2018 | 60.22 | 61.43 | 60.22 | 61.20 | 176,987 | +0.78(+1.29%) |
Nov 28, 2018 | 59.64 | 60.61 | 59.52 | 60.42 | 262,155 | +1.05(+1.77%) |
Nov 27, 2018 | 59.21 | 59.64 | 58.98 | 59.37 | 114,414 | +0.12(+0.20%) |
Nov 26, 2018 | 59.25 | 59.48 | 58.82 | 59.25 | 149,199 | +0.04(+0.07%) |
Nov 23, 2018 | 58.86 | 59.52 | 58.69 | 59.21 | 83,250 | +0.23(+0.40%) |
Nov 21, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.35(+0.60%) | |
Nov 20, 2018 | 59.29 | 59.56 | 58.43 | 58.63 | 234,975 | -0.86(-1.44%) |
Nov 19, 2018 | 59.80 | 60.07 | 59.21 | 59.48 | 168,655 | -0.31(-0.52%) |
Nov 16, 2018 | 58.78 | 59.83 | 58.59 | 59.80 | 198,846 | +0.62(+1.05%) |
Nov 15, 2018 | 59.25 | 59.33 | 58.63 | 59.17 | 245,805 | -0.43(-0.72%) |
Nov 14, 2018 | 59.99 | 60.03 | 59.44 | 59.60 | 180,878 | -0.12(-0.20%) |
Nov 13, 2018 | 59.52 | 60.18 | 59.21 | 59.72 | 172,449 | +0.31(+0.52%) |
Nov 12, 2018 | 59.91 | 60.54 | 59.41 | 59.41 | 213,288 | -0.43(-0.72%) |
Nov 09, 2018 | 58.78 | 59.87 | 58.78 | 59.83 | 214,839 | +0.90(+1.52%) |
Nov 08, 2018 | 59.09 | 59.80 | 58.24 | 58.94 | 319,419 | -0.43(-0.72%) |
Nov 07, 2018 | 59.68 | 59.87 | 58.86 | 59.37 | 186,832 | -0.08(-0.13%) |
Nov 06, 2018 | 59.41 | 59.68 | 58.93 | 59.44 | 138,278 | +0.16(+0.26%) |
Nov 05, 2018 | 59.02 | 59.41 | 58.90 | 59.29 | 189,040 | +0.43(+0.73%) |
Nov 02, 2018 | 58.98 | 59.21 | 58.31 | 58.86 | 273,729 | +0.08(+0.13%) |