Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.45 | 63.10 | 62.24 | 63.04 | 7,757,340 | +0.58(+0.93%) |
Jan 30, 2019 | 62.44 | 62.74 | 61.58 | 62.47 | 4,387,027 | +0.54(+0.88%) |
Jan 29, 2019 | 62.28 | 62.34 | 61.58 | 61.92 | 3,845,030 | -0.36(-0.58%) |
Jan 28, 2019 | 62.20 | 62.37 | 61.50 | 62.28 | 4,065,035 | -0.23(-0.37%) |
Jan 25, 2019 | 61.36 | 62.56 | 61.27 | 62.52 | 6,420,064 | +1.54(+2.52%) |
Jan 24, 2019 | 60.93 | 61.23 | 60.30 | 60.98 | 4,697,673 | +0.25(+0.41%) |
Jan 23, 2019 | 61.18 | 61.71 | 59.87 | 60.73 | 5,148,687 | +0.03(+0.06%) |
Jan 22, 2019 | 60.78 | 61.35 | 60.16 | 60.70 | 6,674,090 | -0.35(-0.57%) |
Jan 18, 2019 | 60.43 | 61.21 | 60.31 | 61.04 | 5,192,095 | +1.13(+1.89%) |
Jan 17, 2019 | 58.30 | 60.16 | 58.01 | 59.91 | 4,784,724 | +1.31(+2.24%) |
Jan 16, 2019 | 58.78 | 59.27 | 58.38 | 58.60 | 5,668,314 | -0.31(-0.53%) |
Jan 15, 2019 | 59.38 | 59.38 | 58.55 | 58.91 | 4,365,493 | -0.54(-0.92%) |
Jan 14, 2019 | 59.72 | 60.32 | 59.27 | 59.45 | 5,147,550 | -0.66(-1.11%) |
Jan 11, 2019 | 58.99 | 60.49 | 58.78 | 60.12 | 5,819,569 | +1.14(+1.93%) |
Jan 10, 2019 | 58.68 | 59.01 | 57.46 | 58.98 | 16,101,331 | -1.73(-2.85%) |
Jan 09, 2019 | 59.92 | 61.30 | 59.40 | 60.70 | 6,974,726 | +0.59(+0.98%) |
Jan 08, 2019 | 60.61 | 60.87 | 58.99 | 60.12 | 7,795,615 | -0.06(-0.10%) |
Jan 07, 2019 | 57.70 | 60.35 | 57.70 | 60.18 | 8,705,031 | +2.81(+4.89%) |
Jan 04, 2019 | 57.21 | 57.76 | 56.52 | 57.37 | 5,587,870 | +0.78(+1.37%) |
Jan 03, 2019 | 57.11 | 57.54 | 56.49 | 56.59 | 5,153,867 | -0.79(-1.37%) |
Jan 02, 2019 | 56.19 | 57.73 | 55.93 | 57.38 | 5,265,166 | +0.30(+0.53%) |
Dec 31, 2018 | 56.42 | 57.15 | 56.33 | 57.08 | 4,838,236 | +0.98(+1.74%) |
Dec 28, 2018 | 56.29 | 56.90 | 55.64 | 56.10 | 4,855,373 | +0.22(+0.39%) |
Dec 27, 2018 | 55.59 | 56.04 | 53.68 | 55.88 | 6,567,057 | -0.35(-0.61%) |
Dec 26, 2018 | 53.89 | 56.33 | 53.54 | 56.23 | 7,124,589 | +3.07(+5.78%) |
Dec 24, 2018 | 52.43 | 54.16 | 51.95 | 53.16 | 4,195,476 | +0.36(+0.69%) |
Dec 21, 2018 | 53.35 | 54.85 | 52.52 | 52.79 | 10,218,608 | -0.49(-0.92%) |
Dec 20, 2018 | 54.11 | 54.69 | 52.46 | 53.29 | 9,375,806 | -0.98(-1.80%) |
Dec 19, 2018 | 56.86 | 56.96 | 53.95 | 54.26 | 7,762,728 | -2.14(-3.80%) |
Dec 18, 2018 | 55.89 | 56.81 | 55.76 | 56.40 | 8,190,751 | +0.86(+1.54%) |
Dec 17, 2018 | 57.60 | 57.61 | 55.06 | 55.55 | 9,924,300 | -2.46(-4.24%) |
Dec 14, 2018 | 57.17 | 58.66 | 57.02 | 58.01 | 7,494,147 | +0.42(+0.73%) |
Dec 13, 2018 | 58.23 | 59.30 | 56.96 | 57.59 | 6,762,041 | -0.96(-1.64%) |
Dec 12, 2018 | 58.60 | 59.00 | 58.08 | 58.54 | 6,312,151 | +0.87(+1.51%) |
Dec 11, 2018 | 59.37 | 59.43 | 57.06 | 57.67 | 6,663,119 | -1.33(-2.25%) |
Dec 10, 2018 | 58.52 | 59.18 | 57.49 | 59.00 | 6,659,090 | +0.44(+0.75%) |
Dec 07, 2018 | 59.74 | 60.34 | 58.15 | 58.56 | 6,335,537 | -1.49(-2.49%) |
Dec 06, 2018 | 59.33 | 60.11 | 58.16 | 60.06 | 7,299,850 | +0.20(+0.33%) |
Dec 04, 2018 | 62.23 | 62.60 | 59.16 | 59.86 | 11,303,575 | -2.62(-4.19%) |
Dec 03, 2018 | 62.55 | 62.73 | 61.15 | 62.47 | 8,130,442 | +1.19(+1.94%) |
Nov 30, 2018 | 61.27 | 61.90 | 60.74 | 61.28 | 8,221,666 | -0.18(-0.30%) |
Nov 29, 2018 | 61.71 | 61.78 | 60.25 | 61.46 | 7,722,125 | -0.61(-0.99%) |
Nov 28, 2018 | 61.65 | 62.09 | 60.30 | 62.08 | 9,080,254 | +0.43(+0.70%) |
Nov 27, 2018 | 59.67 | 61.93 | 59.31 | 61.65 | 15,504,766 | +1.84(+3.08%) |
Nov 26, 2018 | 58.79 | 59.88 | 58.79 | 59.81 | 11,420,688 | +1.64(+2.82%) |
Nov 23, 2018 | 59.75 | 59.91 | 58.04 | 58.16 | 6,545,119 | -1.65(-2.76%) |
Nov 21, 2018 | 59.81 | 59.81 | 59.81 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.72 | 61.75 | 57.10 | 59.62 | 24,158,382 | -7.01(-10.52%) |
Nov 19, 2018 | 68.46 | 68.86 | 66.43 | 66.63 | 10,657,868 | -1.62(-2.37%) |
Nov 16, 2018 | 68.05 | 68.65 | 66.99 | 68.25 | 9,644,661 | -0.93(-1.34%) |
Nov 15, 2018 | 70.96 | 70.96 | 68.58 | 69.17 | 8,308,401 | -2.03(-2.85%) |
Nov 14, 2018 | 72.39 | 73.32 | 70.76 | 71.20 | 6,567,643 | -1.02(-1.41%) |
Nov 13, 2018 | 73.33 | 73.64 | 71.90 | 72.22 | 5,052,753 | -0.98(-1.35%) |
Nov 12, 2018 | 74.66 | 74.77 | 73.01 | 73.21 | 5,186,650 | -1.26(-1.69%) |
Nov 09, 2018 | 74.89 | 75.31 | 74.23 | 74.47 | 4,074,533 | -0.57(-0.75%) |
Nov 08, 2018 | 74.52 | 75.25 | 74.34 | 75.03 | 5,224,465 | +0.72(+0.97%) |
Nov 07, 2018 | 74.95 | 75.08 | 73.45 | 74.31 | 7,913,230 | +1.00(+1.37%) |
Nov 06, 2018 | 73.18 | 73.38 | 72.74 | 73.31 | 4,319,610 | +0.21(+0.28%) |
Nov 05, 2018 | 72.43 | 73.25 | 72.04 | 73.10 | 4,256,113 | +0.81(+1.11%) |
Nov 02, 2018 | 72.60 | 73.38 | 71.48 | 72.30 | 4,246,976 | +0.15(+0.21%) |