Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.26 | 65.57 | 65.25 | 65.50 | 310,653 | +0.58(+0.90%) |
Jan 30, 2019 | 64.86 | 64.96 | 64.66 | 64.92 | 151,143 | -0.07(-0.11%) |
Jan 29, 2019 | 64.72 | 64.99 | 64.65 | 64.99 | 70,572 | +0.31(+0.49%) |
Jan 28, 2019 | 64.72 | 64.92 | 64.64 | 64.67 | 88,882 | -0.08(-0.12%) |
Jan 25, 2019 | 64.75 | 64.84 | 64.63 | 64.75 | 641,235 | -0.27(-0.42%) |
Jan 24, 2019 | 64.93 | 65.11 | 64.86 | 65.02 | 116,469 | +0.40(+0.62%) |
Jan 23, 2019 | 64.38 | 64.78 | 64.35 | 64.62 | 209,369 | -0.01(-0.01%) |
Jan 22, 2019 | 64.61 | 64.82 | 64.49 | 64.63 | 204,183 | +0.43(+0.67%) |
Jan 18, 2019 | 64.38 | 64.49 | 64.11 | 64.20 | 533,617 | -0.36(-0.55%) |
Jan 17, 2019 | 64.58 | 64.73 | 64.43 | 64.56 | 166,832 | +0.00(+0.00%) |
Jan 16, 2019 | 64.26 | 64.65 | 64.23 | 64.56 | 154,505 | +0.08(+0.12%) |
Jan 15, 2019 | 64.72 | 64.72 | 64.43 | 64.48 | 237,582 | -0.24(-0.36%) |
Jan 14, 2019 | 64.94 | 64.97 | 64.60 | 64.72 | 1,290,334 | -0.24(-0.36%) |
Jan 11, 2019 | 64.91 | 65.08 | 64.80 | 64.95 | 59,711 | +0.25(+0.39%) |
Jan 10, 2019 | 65.11 | 65.15 | 64.63 | 64.70 | 365,763 | -0.37(-0.56%) |
Jan 09, 2019 | 65.11 | 65.17 | 64.87 | 65.06 | 132,432 | -0.15(-0.23%) |
Jan 08, 2019 | 65.31 | 65.46 | 65.17 | 65.21 | 110,400 | -0.16(-0.24%) |
Jan 07, 2019 | 65.82 | 65.82 | 65.29 | 65.37 | 138,755 | -0.17(-0.27%) |
Jan 04, 2019 | 65.67 | 65.76 | 65.32 | 65.54 | 801,343 | -0.78(-1.17%) |
Jan 03, 2019 | 65.65 | 66.47 | 65.65 | 66.32 | 228,949 | +0.74(+1.13%) |
Jan 02, 2019 | 65.30 | 65.58 | 65.13 | 65.58 | 837,116 | +0.39(+0.60%) |
Dec 31, 2018 | 64.78 | 65.34 | 64.68 | 65.19 | 241,480 | +0.24(+0.38%) |
Dec 28, 2018 | 64.65 | 64.95 | 64.60 | 64.94 | 487,889 | +0.50(+0.77%) |
Dec 27, 2018 | 65.05 | 65.15 | 64.44 | 64.45 | 114,214 | +0.00(+0.00%) |
Dec 26, 2018 | 64.96 | 65.16 | 64.40 | 64.45 | 111,733 | -0.65(-1.01%) |
Dec 24, 2018 | 64.97 | 65.12 | 64.88 | 65.10 | 669,429 | +0.29(+0.45%) |
Dec 21, 2018 | 64.99 | 65.03 | 64.63 | 64.81 | 184,866 | +0.01(+0.01%) |
Dec 20, 2018 | 65.46 | 65.46 | 64.77 | 64.80 | 209,260 | -0.23(-0.36%) |
Dec 19, 2018 | 64.47 | 65.26 | 64.40 | 65.03 | 160,788 | +0.81(+1.26%) |
Dec 18, 2018 | 63.95 | 64.31 | 63.87 | 64.22 | 153,097 | +0.37(+0.57%) |
Dec 17, 2018 | 63.51 | 63.92 | 63.51 | 63.86 | 118,701 | +0.37(+0.58%) |
Dec 14, 2018 | 63.53 | 63.61 | 63.37 | 63.49 | 197,734 | +0.20(+0.32%) |
Dec 13, 2018 | 63.48 | 63.52 | 63.22 | 63.29 | 307,945 | -0.13(-0.21%) |
Dec 12, 2018 | 63.52 | 63.61 | 63.35 | 63.42 | 407,605 | -0.29(-0.45%) |
Dec 11, 2018 | 63.74 | 63.95 | 63.56 | 63.71 | 287,568 | -0.01(-0.01%) |
Dec 10, 2018 | 63.69 | 63.90 | 63.49 | 63.72 | 140,026 | +0.29(+0.45%) |
Dec 07, 2018 | 63.16 | 63.52 | 62.99 | 63.43 | 88,469 | +0.08(+0.12%) |
Dec 06, 2018 | 63.53 | 63.85 | 63.32 | 63.35 | 181,423 | +0.23(+0.37%) |
Dec 04, 2018 | 62.60 | 63.54 | 62.55 | 63.12 | 377,890 | +0.97(+1.57%) |
Dec 03, 2018 | 61.50 | 62.14 | 61.50 | 62.14 | 117,041 | +0.43(+0.69%) |
Nov 30, 2018 | 61.71 | 61.72 | 61.54 | 61.72 | 176,995 | +0.22(+0.35%) |
Nov 29, 2018 | 61.49 | 61.64 | 61.31 | 61.50 | 45,311 | +0.27(+0.44%) |
Nov 28, 2018 | 61.45 | 61.53 | 61.21 | 61.23 | 44,595 | -0.30(-0.49%) |
Nov 27, 2018 | 61.39 | 61.63 | 61.39 | 61.53 | 129,625 | +0.06(+0.10%) |
Nov 26, 2018 | 61.42 | 61.55 | 61.40 | 61.47 | 1,092,162 | -0.09(-0.14%) |
Nov 23, 2018 | 61.85 | 61.88 | 61.56 | 61.56 | 455,789 | +0.02(+0.03%) |
Nov 21, 2018 | 61.54 | 61.54 | 61.54 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.64 | 61.72 | 61.47 | 61.54 | 152,756 | +0.03(+0.04%) |
Nov 19, 2018 | 61.20 | 61.52 | 61.20 | 61.52 | 57,970 | +0.17(+0.28%) |
Nov 16, 2018 | 61.11 | 61.40 | 60.95 | 61.34 | 120,223 | +0.32(+0.53%) |
Nov 15, 2018 | 61.22 | 61.27 | 60.80 | 61.02 | 120,548 | -0.03(-0.04%) |
Nov 14, 2018 | 60.69 | 61.26 | 60.62 | 61.05 | 79,405 | +0.10(+0.16%) |
Nov 13, 2018 | 60.80 | 60.95 | 60.71 | 60.95 | 84,712 | -0.07(-0.11%) |
Nov 12, 2018 | 60.76 | 61.13 | 60.76 | 61.02 | 66,768 | +0.38(+0.63%) |
Nov 09, 2018 | 60.29 | 60.67 | 60.29 | 60.64 | 380,707 | +0.44(+0.74%) |
Nov 08, 2018 | 60.41 | 60.41 | 60.16 | 60.20 | 45,720 | -0.03(-0.04%) |
Nov 07, 2018 | 60.58 | 60.66 | 60.18 | 60.22 | 113,863 | +0.08(+0.13%) |
Nov 06, 2018 | 60.27 | 60.31 | 60.14 | 60.14 | 306,564 | -0.04(-0.07%) |
Nov 05, 2018 | 60.22 | 60.31 | 60.16 | 60.19 | 100,046 | +0.22(+0.36%) |
Nov 02, 2018 | 60.53 | 60.59 | 59.89 | 59.97 | 479,166 | -0.74(-1.22%) |