Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.52 | 60.88 | 59.48 | 60.56 | 19,695,788 | +0.86(+1.44%) |
Jan 30, 2019 | 59.77 | 60.05 | 59.40 | 59.70 | 16,349,807 | +0.11(+0.19%) |
Jan 29, 2019 | 59.31 | 59.95 | 59.10 | 59.58 | 14,032,225 | +0.25(+0.43%) |
Jan 28, 2019 | 58.99 | 59.45 | 58.62 | 59.33 | 15,687,737 | -0.02(-0.04%) |
Jan 25, 2019 | 60.06 | 60.08 | 58.68 | 59.35 | 16,482,409 | -0.18(-0.30%) |
Jan 24, 2019 | 61.15 | 61.15 | 58.89 | 59.53 | 25,771,940 | -1.85(-3.01%) |
Jan 23, 2019 | 61.47 | 61.60 | 60.81 | 61.38 | 16,851,720 | -0.32(-0.51%) |
Jan 22, 2019 | 61.49 | 62.00 | 61.31 | 61.70 | 12,394,628 | -0.03(-0.05%) |
Jan 18, 2019 | 61.95 | 62.10 | 61.40 | 61.73 | 17,568,774 | +0.22(+0.36%) |
Jan 17, 2019 | 60.46 | 61.65 | 60.46 | 61.51 | 19,899,206 | +0.81(+1.33%) |
Jan 16, 2019 | 60.81 | 61.65 | 60.59 | 60.70 | 17,951,560 | +0.09(+0.15%) |
Jan 15, 2019 | 59.48 | 60.93 | 59.48 | 60.62 | 15,365,682 | +0.92(+1.54%) |
Jan 14, 2019 | 60.44 | 60.57 | 59.48 | 59.70 | 18,375,936 | -1.24(-2.04%) |
Jan 11, 2019 | 60.78 | 60.97 | 60.33 | 60.94 | 11,584,489 | +0.34(+0.56%) |
Jan 10, 2019 | 61.58 | 61.58 | 59.78 | 60.60 | 22,439,830 | -0.76(-1.23%) |
Jan 09, 2019 | 61.75 | 62.09 | 61.28 | 61.36 | 13,975,041 | -0.47(-0.76%) |
Jan 08, 2019 | 61.73 | 62.01 | 61.26 | 61.83 | 13,952,083 | +0.46(+0.74%) |
Jan 07, 2019 | 61.96 | 62.22 | 61.36 | 61.37 | 18,523,938 | -0.68(-1.10%) |
Jan 04, 2019 | 60.81 | 62.24 | 60.73 | 62.06 | 17,301,822 | +1.81(+3.01%) |
Jan 03, 2019 | 61.48 | 61.81 | 60.09 | 60.24 | 16,309,487 | -1.26(-2.05%) |
Jan 02, 2019 | 61.26 | 61.83 | 60.70 | 61.50 | 17,730,108 | -0.67(-1.07%) |
Dec 31, 2018 | 61.69 | 62.41 | 61.56 | 62.17 | 11,361,661 | +0.85(+1.38%) |
Dec 28, 2018 | 61.74 | 62.31 | 60.88 | 61.32 | 15,457,865 | -0.01(-0.01%) |
Dec 27, 2018 | 59.62 | 61.33 | 59.20 | 61.33 | 15,922,034 | +1.12(+1.86%) |
Dec 26, 2018 | 57.74 | 60.23 | 57.74 | 60.21 | 16,504,514 | +2.32(+4.01%) |
Dec 24, 2018 | 59.01 | 59.31 | 57.68 | 57.89 | 13,564,010 | -1.42(-2.40%) |
Dec 21, 2018 | 59.35 | 60.57 | 58.76 | 59.31 | 44,471,508 | -0.48(-0.80%) |
Dec 20, 2018 | 59.76 | 60.31 | 59.10 | 59.79 | 23,745,720 | -0.23(-0.38%) |
Dec 19, 2018 | 60.76 | 61.23 | 59.45 | 60.02 | 23,180,536 | -0.46(-0.75%) |
Dec 18, 2018 | 61.51 | 61.66 | 59.85 | 60.48 | 18,956,380 | -0.73(-1.20%) |
Dec 17, 2018 | 61.81 | 62.56 | 60.91 | 61.21 | 18,565,980 | -1.02(-1.63%) |
Dec 14, 2018 | 63.32 | 63.49 | 62.02 | 62.23 | 16,297,190 | -1.61(-2.52%) |
Dec 13, 2018 | 63.22 | 63.89 | 63.02 | 63.84 | 13,312,643 | +0.81(+1.28%) |
Dec 12, 2018 | 62.84 | 63.64 | 62.80 | 63.03 | 13,250,285 | +0.73(+1.17%) |
Dec 11, 2018 | 62.96 | 63.27 | 61.84 | 62.30 | 16,377,534 | -0.25(-0.40%) |
Dec 10, 2018 | 62.58 | 62.84 | 61.29 | 62.55 | 19,088,992 | +0.57(+0.91%) |
Dec 07, 2018 | 63.20 | 63.26 | 61.49 | 61.99 | 15,623,032 | -1.33(-2.11%) |
Dec 06, 2018 | 62.18 | 63.32 | 61.26 | 63.32 | 20,465,950 | +0.13(+0.20%) |
Dec 04, 2018 | 64.07 | 64.79 | 63.10 | 63.19 | 18,285,144 | -0.82(-1.28%) |
Dec 03, 2018 | 64.25 | 64.29 | 63.25 | 64.01 | 15,567,100 | -0.10(-0.15%) |
Nov 30, 2018 | 62.89 | 64.23 | 62.80 | 64.10 | 26,431,266 | +1.16(+1.84%) |
Nov 29, 2018 | 62.37 | 63.41 | 62.30 | 62.95 | 13,447,554 | +0.55(+0.88%) |
Nov 28, 2018 | 62.05 | 62.50 | 61.62 | 62.40 | 14,910,722 | +0.72(+1.17%) |
Nov 27, 2018 | 60.65 | 61.82 | 60.65 | 61.68 | 18,099,270 | +0.73(+1.19%) |
Nov 26, 2018 | 60.59 | 61.20 | 60.43 | 60.95 | 13,454,521 | +0.62(+1.03%) |
Nov 23, 2018 | 59.89 | 60.84 | 59.80 | 60.33 | 4,358,715 | -0.10(-0.16%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 61.41 | 61.70 | 60.31 | 60.42 | 16,817,266 | -1.27(-2.06%) |
Nov 19, 2018 | 61.58 | 61.90 | 61.07 | 61.69 | 20,309,552 | +0.23(+0.38%) |
Nov 16, 2018 | 60.39 | 61.61 | 60.23 | 61.45 | 16,987,196 | +0.99(+1.63%) |
Nov 15, 2018 | 59.39 | 60.49 | 59.09 | 60.47 | 14,679,071 | +0.61(+1.01%) |
Nov 14, 2018 | 60.56 | 60.57 | 59.53 | 59.86 | 11,694,289 | -0.42(-0.70%) |
Nov 13, 2018 | 60.78 | 60.82 | 59.80 | 60.28 | 19,589,470 | -0.06(-0.11%) |
Nov 12, 2018 | 60.70 | 60.82 | 59.81 | 60.35 | 16,967,634 | -0.14(-0.23%) |
Nov 09, 2018 | 61.29 | 61.40 | 60.43 | 60.48 | 18,139,718 | -0.50(-0.82%) |
Nov 08, 2018 | 60.51 | 61.15 | 60.29 | 60.99 | 16,095,432 | +0.32(+0.53%) |
Nov 07, 2018 | 59.87 | 60.86 | 59.66 | 60.66 | 23,020,334 | +1.43(+2.41%) |
Nov 06, 2018 | 58.93 | 59.63 | 58.78 | 59.23 | 12,680,459 | +0.15(+0.26%) |
Nov 05, 2018 | 58.14 | 59.44 | 56.65 | 59.08 | 15,247,466 | +0.69(+1.18%) |
Nov 02, 2018 | 59.44 | 59.55 | 57.87 | 58.39 | 15,964,259 | -0.69(-1.16%) |