Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.85 | 65.50 | 64.41 | 65.10 | 1,626,131 | +0.41(+0.63%) |
Jan 30, 2019 | 64.33 | 64.81 | 63.78 | 64.69 | 859,204 | +0.52(+0.81%) |
Jan 29, 2019 | 65.00 | 65.23 | 64.07 | 64.17 | 849,038 | -0.83(-1.28%) |
Jan 28, 2019 | 64.87 | 65.02 | 64.28 | 65.00 | 1,232,232 | -0.44(-0.67%) |
Jan 25, 2019 | 65.00 | 65.81 | 64.96 | 65.44 | 1,172,900 | +0.87(+1.35%) |
Jan 24, 2019 | 64.40 | 64.91 | 64.00 | 64.57 | 946,283 | +0.22(+0.34%) |
Jan 23, 2019 | 64.57 | 64.89 | 63.75 | 64.35 | 966,064 | -0.16(-0.25%) |
Jan 22, 2019 | 65.38 | 65.50 | 64.08 | 64.51 | 1,168,290 | -1.28(-1.95%) |
Jan 18, 2019 | 65.36 | 65.95 | 64.91 | 65.79 | 1,264,400 | +0.96(+1.48%) |
Jan 17, 2019 | 63.68 | 65.19 | 63.47 | 64.83 | 1,941,568 | +1.01(+1.58%) |
Jan 16, 2019 | 63.34 | 63.99 | 63.34 | 63.82 | 1,199,685 | +0.38(+0.60%) |
Jan 15, 2019 | 64.26 | 64.45 | 63.33 | 63.44 | 1,799,070 | +0.75(+1.20%) |
Jan 14, 2019 | 62.45 | 63.09 | 62.16 | 62.69 | 801,773 | -0.41(-0.65%) |
Jan 11, 2019 | 62.94 | 63.50 | 62.86 | 63.10 | 895,200 | -0.03(-0.05%) |
Jan 10, 2019 | 62.71 | 63.19 | 62.32 | 63.13 | 1,200,143 | -0.13(-0.21%) |
Jan 09, 2019 | 63.78 | 63.98 | 62.31 | 63.26 | 1,394,571 | +0.81(+1.30%) |
Jan 08, 2019 | 61.74 | 62.49 | 61.06 | 62.45 | 1,424,581 | +1.21(+1.98%) |
Jan 07, 2019 | 59.53 | 61.57 | 59.36 | 61.24 | 2,168,313 | +1.86(+3.13%) |
Jan 04, 2019 | 58.44 | 60.10 | 58.18 | 59.38 | 2,563,400 | +1.68(+2.91%) |
Jan 03, 2019 | 58.25 | 58.83 | 57.18 | 57.70 | 1,761,901 | -1.31(-2.22%) |
Jan 02, 2019 | 58.87 | 59.50 | 57.53 | 59.01 | 2,290,557 | -2.07(-3.39%) |
Dec 31, 2018 | 61.31 | 61.58 | 60.35 | 61.08 | 1,387,100 | +0.03(+0.05%) |
Dec 28, 2018 | 62.24 | 62.58 | 60.82 | 61.05 | 1,247,200 | -0.60(-0.97%) |
Dec 27, 2018 | 60.21 | 61.69 | 59.50 | 61.65 | 1,216,146 | +0.67(+1.10%) |
Dec 26, 2018 | 58.94 | 60.99 | 58.49 | 60.98 | 1,346,562 | +2.65(+4.54%) |
Dec 24, 2018 | 59.49 | 60.01 | 58.33 | 58.33 | 961,200 | -1.47(-2.46%) |
Dec 21, 2018 | 62.44 | 63.25 | 59.46 | 59.80 | 3,667,400 | -2.50(-4.01%) |
Dec 20, 2018 | 62.64 | 63.28 | 61.36 | 62.30 | 2,027,479 | -0.72(-1.14%) |
Dec 19, 2018 | 64.73 | 65.60 | 62.29 | 63.02 | 2,092,556 | -1.33(-2.07%) |
Dec 18, 2018 | 64.62 | 65.16 | 63.70 | 64.35 | 1,556,547 | +0.14(+0.22%) |
Dec 17, 2018 | 65.01 | 65.63 | 63.25 | 64.21 | 2,354,178 | -0.89(-1.37%) |
Dec 14, 2018 | 66.51 | 67.44 | 65.05 | 65.10 | 1,522,700 | -2.15(-3.20%) |
Dec 13, 2018 | 68.17 | 68.28 | 66.49 | 67.25 | 1,566,354 | -0.78(-1.15%) |
Dec 12, 2018 | 68.23 | 68.90 | 67.83 | 68.03 | 1,660,657 | +0.61(+0.90%) |
Dec 11, 2018 | 68.08 | 68.74 | 66.72 | 67.42 | 1,264,189 | +0.14(+0.21%) |
Dec 10, 2018 | 66.55 | 67.53 | 66.07 | 67.28 | 1,380,342 | +0.63(+0.95%) |
Dec 07, 2018 | 68.94 | 69.18 | 66.16 | 66.65 | 2,093,600 | -2.37(-3.43%) |
Dec 06, 2018 | 67.81 | 69.68 | 67.01 | 69.02 | 2,167,768 | +0.31(+0.45%) |
Dec 04, 2018 | 69.91 | 70.31 | 68.14 | 68.71 | 1,939,300 | -1.53(-2.18%) |
Dec 03, 2018 | 69.71 | 70.46 | 68.99 | 70.24 | 2,442,416 | +1.49(+2.17%) |
Nov 30, 2018 | 68.32 | 69.54 | 68.05 | 68.75 | 1,695,100 | +0.64(+0.94%) |
Nov 29, 2018 | 69.23 | 69.31 | 67.72 | 68.11 | 2,116,162 | -1.49(-2.14%) |
Nov 28, 2018 | 68.18 | 69.96 | 67.91 | 69.60 | 2,342,754 | +2.03(+3.00%) |
Nov 27, 2018 | 68.07 | 68.26 | 67.07 | 67.57 | 1,871,317 | -0.83(-1.21%) |
Nov 26, 2018 | 68.38 | 68.50 | 67.44 | 68.40 | 1,347,528 | +0.61(+0.90%) |
Nov 23, 2018 | 67.17 | 68.31 | 67.00 | 67.79 | 437,600 | -0.09(-0.13%) |
Nov 21, 2018 | 67.88 | 67.88 | 67.88 | 0 | +1.21(+1.81%) | |
Nov 20, 2018 | 67.24 | 68.29 | 66.00 | 66.67 | 1,411,242 | -1.60(-2.34%) |
Nov 19, 2018 | 69.84 | 70.32 | 67.99 | 68.27 | 1,389,420 | -1.60(-2.29%) |
Nov 16, 2018 | 69.12 | 70.14 | 68.75 | 69.87 | 1,179,500 | +0.41(+0.59%) |
Nov 15, 2018 | 68.25 | 69.55 | 67.66 | 69.46 | 1,250,339 | +1.05(+1.53%) |
Nov 14, 2018 | 69.54 | 70.02 | 68.04 | 68.41 | 1,002,860 | -0.78(-1.13%) |
Nov 13, 2018 | 69.18 | 69.85 | 68.78 | 69.19 | 1,833,209 | +0.11(+0.16%) |
Nov 12, 2018 | 70.71 | 71.21 | 68.93 | 69.08 | 1,801,976 | -1.86(-2.62%) |
Nov 09, 2018 | 71.95 | 72.00 | 69.97 | 70.94 | 1,833,200 | -1.24(-1.72%) |
Nov 08, 2018 | 71.46 | 72.55 | 71.20 | 72.18 | 2,422,495 | +0.63(+0.88%) |
Nov 07, 2018 | 70.29 | 71.85 | 70.13 | 71.55 | 1,891,020 | +1.72(+2.46%) |
Nov 06, 2018 | 68.73 | 69.84 | 68.60 | 69.83 | 1,780,774 | +0.88(+1.28%) |
Nov 05, 2018 | 71.20 | 71.31 | 68.10 | 68.95 | 3,346,581 | -2.81(-3.92%) |
Nov 02, 2018 | 72.65 | 72.97 | 71.11 | 71.76 | 1,841,900 | -0.53(-0.73%) |