Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.00 | 59.87 | 58.43 | 59.70 | 1,312,273 | +0.79(+1.34%) |
Jan 30, 2019 | 58.50 | 59.00 | 58.40 | 58.91 | 687,333 | +0.69(+1.19%) |
Jan 29, 2019 | 58.62 | 58.86 | 58.15 | 58.22 | 1,033,854 | -0.38(-0.65%) |
Jan 28, 2019 | 58.75 | 58.82 | 58.38 | 58.60 | 755,986 | -0.35(-0.59%) |
Jan 25, 2019 | 59.15 | 59.77 | 58.44 | 58.95 | 772,600 | -0.20(-0.34%) |
Jan 24, 2019 | 59.75 | 59.80 | 58.88 | 59.15 | 1,138,643 | -0.56(-0.94%) |
Jan 23, 2019 | 59.60 | 59.93 | 59.30 | 59.71 | 982,094 | +0.29(+0.49%) |
Jan 22, 2019 | 59.40 | 59.80 | 58.70 | 59.42 | 1,168,487 | -0.28(-0.47%) |
Jan 18, 2019 | 59.08 | 59.90 | 58.86 | 59.70 | 1,249,800 | +0.96(+1.63%) |
Jan 17, 2019 | 58.05 | 59.10 | 58.05 | 58.74 | 1,144,810 | +0.64(+1.10%) |
Jan 16, 2019 | 57.53 | 58.29 | 57.48 | 58.10 | 1,085,055 | +0.68(+1.18%) |
Jan 15, 2019 | 56.55 | 57.50 | 56.12 | 57.42 | 896,934 | +1.11(+1.97%) |
Jan 14, 2019 | 56.88 | 57.11 | 56.03 | 56.31 | 862,046 | -0.60(-1.05%) |
Jan 11, 2019 | 57.00 | 57.15 | 56.47 | 56.91 | 1,042,500 | -0.24(-0.42%) |
Jan 10, 2019 | 57.89 | 58.27 | 56.86 | 57.15 | 2,899,186 | -0.95(-1.64%) |
Jan 09, 2019 | 58.00 | 59.50 | 57.87 | 58.10 | 1,540,019 | -0.29(-0.50%) |
Jan 08, 2019 | 59.05 | 59.37 | 58.17 | 58.39 | 891,182 | -0.41(-0.70%) |
Jan 07, 2019 | 58.79 | 59.45 | 58.50 | 58.80 | 995,609 | +0.12(+0.20%) |
Jan 04, 2019 | 58.44 | 59.07 | 57.94 | 58.68 | 1,110,700 | +0.74(+1.28%) |
Jan 03, 2019 | 59.10 | 59.88 | 57.79 | 57.94 | 1,150,998 | -1.39(-2.34%) |
Jan 02, 2019 | 58.45 | 59.61 | 58.18 | 59.33 | 969,886 | +0.38(+0.64%) |
Dec 31, 2018 | 58.25 | 59.64 | 58.01 | 58.95 | 1,013,800 | +0.75(+1.29%) |
Dec 28, 2018 | 58.48 | 58.88 | 57.62 | 58.20 | 739,600 | -0.04(-0.07%) |
Dec 27, 2018 | 57.27 | 58.35 | 56.99 | 58.24 | 985,850 | +0.59(+1.02%) |
Dec 26, 2018 | 56.02 | 57.73 | 55.67 | 57.65 | 1,210,877 | +1.66(+2.96%) |
Dec 24, 2018 | 56.35 | 56.45 | 55.54 | 55.99 | 675,600 | -0.53(-0.94%) |
Dec 21, 2018 | 56.78 | 57.92 | 56.51 | 56.52 | 1,706,600 | -0.60(-1.05%) |
Dec 20, 2018 | 57.66 | 57.93 | 56.65 | 57.12 | 1,324,558 | -0.58(-1.01%) |
Dec 19, 2018 | 58.25 | 58.64 | 57.30 | 57.70 | 2,663,061 | -0.69(-1.18%) |
Dec 18, 2018 | 58.00 | 58.73 | 57.84 | 58.39 | 1,448,560 | +0.53(+0.92%) |
Dec 17, 2018 | 58.80 | 58.84 | 57.32 | 57.86 | 1,609,321 | -0.51(-0.87%) |
Dec 14, 2018 | 57.69 | 58.80 | 57.68 | 58.37 | 1,543,600 | +0.25(+0.43%) |
Dec 13, 2018 | 57.90 | 58.30 | 57.82 | 58.12 | 1,228,205 | +0.15(+0.26%) |
Dec 12, 2018 | 57.70 | 58.83 | 57.19 | 57.97 | 1,082,336 | +0.81(+1.42%) |
Dec 11, 2018 | 57.35 | 57.80 | 57.03 | 57.16 | 962,799 | +0.16(+0.28%) |
Dec 10, 2018 | 56.16 | 57.23 | 56.03 | 57.00 | 1,274,017 | +0.53(+0.94%) |
Dec 07, 2018 | 56.64 | 57.12 | 56.19 | 56.47 | 1,470,200 | -0.07(-0.12%) |
Dec 06, 2018 | 56.02 | 56.55 | 55.43 | 56.54 | 1,195,200 | +0.08(+0.14%) |
Dec 04, 2018 | 57.56 | 57.81 | 56.00 | 56.46 | 1,215,700 | -1.10(-1.91%) |
Dec 03, 2018 | 57.57 | 57.83 | 56.68 | 57.56 | 849,142 | +0.31(+0.54%) |
Nov 30, 2018 | 56.85 | 57.56 | 56.85 | 57.25 | 1,790,100 | +0.38(+0.67%) |
Nov 29, 2018 | 55.04 | 57.39 | 55.04 | 56.87 | 3,717,848 | +1.68(+3.04%) |
Nov 28, 2018 | 54.66 | 55.39 | 54.60 | 55.19 | 545,015 | +0.47(+0.86%) |
Nov 27, 2018 | 54.55 | 55.17 | 54.25 | 54.72 | 1,137,608 | +0.25(+0.46%) |
Nov 26, 2018 | 54.49 | 54.68 | 54.12 | 54.47 | 668,400 | +0.06(+0.11%) |
Nov 23, 2018 | 54.10 | 55.02 | 53.56 | 54.41 | 365,200 | +0.04(+0.07%) |
Nov 21, 2018 | 54.37 | 54.37 | 54.37 | 0 | -0.16(-0.29%) | |
Nov 20, 2018 | 53.85 | 54.93 | 53.84 | 54.53 | 808,699 | +0.15(+0.28%) |
Nov 19, 2018 | 55.00 | 55.03 | 54.20 | 54.38 | 764,748 | -0.64(-1.16%) |
Nov 16, 2018 | 54.80 | 55.55 | 54.64 | 55.02 | 779,300 | +0.23(+0.42%) |
Nov 15, 2018 | 54.57 | 54.96 | 53.89 | 54.79 | 836,234 | +0.07(+0.13%) |
Nov 14, 2018 | 55.00 | 55.45 | 54.53 | 54.72 | 720,795 | -0.30(-0.55%) |
Nov 13, 2018 | 54.61 | 55.30 | 54.19 | 55.02 | 821,301 | +0.69(+1.27%) |
Nov 12, 2018 | 54.58 | 54.96 | 53.78 | 54.33 | 1,129,423 | -0.35(-0.64%) |
Nov 09, 2018 | 54.69 | 55.65 | 54.52 | 54.68 | 549,200 | -0.41(-0.74%) |
Nov 08, 2018 | 55.08 | 55.38 | 54.72 | 55.09 | 1,299,207 | -0.11(-0.20%) |
Nov 07, 2018 | 55.25 | 55.60 | 54.68 | 55.20 | 632,759 | +0.01(+0.02%) |
Nov 06, 2018 | 53.42 | 55.26 | 53.42 | 55.19 | 1,364,390 | +1.85(+3.47%) |
Nov 05, 2018 | 53.36 | 54.05 | 53.12 | 53.34 | 814,168 | -0.14(-0.26%) |
Nov 02, 2018 | 53.62 | 54.06 | 53.08 | 53.48 | 795,000 | +0.08(+0.15%) |