Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.53 | 66.76 | 65.60 | 65.98 | 1,940,557 | -0.80(-1.19%) |
Jan 30, 2019 | 65.91 | 66.92 | 65.02 | 66.78 | 2,157,189 | +2.15(+3.33%) |
Jan 29, 2019 | 65.49 | 65.76 | 64.40 | 64.63 | 1,752,222 | -1.04(-1.58%) |
Jan 28, 2019 | 64.37 | 65.90 | 63.86 | 65.67 | 1,931,477 | +0.20(+0.30%) |
Jan 25, 2019 | 64.49 | 66.03 | 63.85 | 65.47 | 2,242,922 | +2.20(+3.48%) |
Jan 24, 2019 | 62.48 | 63.96 | 61.88 | 63.26 | 1,837,132 | +1.59(+2.58%) |
Jan 23, 2019 | 62.45 | 62.76 | 61.06 | 61.67 | 1,640,818 | -0.57(-0.91%) |
Jan 22, 2019 | 62.98 | 63.07 | 61.82 | 62.24 | 2,314,570 | -1.06(-1.67%) |
Jan 18, 2019 | 62.60 | 63.83 | 62.15 | 63.30 | 2,727,992 | +0.94(+1.51%) |
Jan 17, 2019 | 61.68 | 62.97 | 60.63 | 62.36 | 1,725,760 | +0.21(+0.33%) |
Jan 16, 2019 | 61.84 | 63.06 | 61.73 | 62.15 | 1,765,983 | +0.32(+0.51%) |
Jan 15, 2019 | 62.03 | 62.43 | 61.55 | 61.84 | 1,286,872 | +0.09(+0.15%) |
Jan 14, 2019 | 62.93 | 62.93 | 61.70 | 61.75 | 1,802,939 | -1.51(-2.38%) |
Jan 11, 2019 | 61.71 | 64.07 | 61.44 | 63.25 | 2,749,799 | +1.29(+2.08%) |
Jan 10, 2019 | 60.98 | 62.69 | 60.80 | 61.96 | 2,514,816 | +0.81(+1.33%) |
Jan 09, 2019 | 59.54 | 61.88 | 59.44 | 61.15 | 3,823,838 | +2.26(+3.83%) |
Jan 08, 2019 | 58.67 | 59.17 | 57.60 | 58.89 | 2,437,880 | +0.63(+1.09%) |
Jan 07, 2019 | 56.96 | 59.31 | 56.83 | 58.26 | 2,362,703 | +0.78(+1.35%) |
Jan 04, 2019 | 55.25 | 58.40 | 55.25 | 57.48 | 4,502,892 | +2.63(+4.79%) |
Jan 03, 2019 | 58.54 | 58.95 | 54.31 | 54.85 | 5,204,767 | -6.54(-10.65%) |
Jan 02, 2019 | 59.50 | 62.29 | 59.40 | 61.39 | 2,045,313 | +0.85(+1.40%) |
Dec 31, 2018 | 61.25 | 61.48 | 59.97 | 60.54 | 1,451,446 | -0.18(-0.30%) |
Dec 28, 2018 | 61.31 | 61.80 | 60.35 | 60.72 | 1,815,968 | -0.45(-0.74%) |
Dec 27, 2018 | 59.16 | 61.23 | 59.07 | 61.18 | 1,633,154 | +0.91(+1.51%) |
Dec 26, 2018 | 57.36 | 60.35 | 56.68 | 60.26 | 1,992,733 | +3.55(+6.26%) |
Dec 24, 2018 | 57.65 | 59.18 | 56.65 | 56.71 | 1,445,247 | -1.54(-2.65%) |
Dec 21, 2018 | 59.89 | 60.98 | 57.73 | 58.26 | 4,469,130 | -1.04(-1.75%) |
Dec 20, 2018 | 59.62 | 60.90 | 58.24 | 59.30 | 2,416,912 | -0.65(-1.09%) |
Dec 19, 2018 | 61.76 | 62.63 | 59.41 | 59.95 | 2,178,958 | -2.17(-3.49%) |
Dec 18, 2018 | 62.26 | 63.72 | 61.94 | 62.12 | 1,842,020 | +0.30(+0.48%) |
Dec 17, 2018 | 61.88 | 63.59 | 61.47 | 61.82 | 1,983,844 | -0.23(-0.38%) |
Dec 14, 2018 | 62.12 | 63.24 | 61.78 | 62.05 | 1,844,638 | -0.84(-1.34%) |
Dec 13, 2018 | 63.15 | 63.62 | 62.59 | 62.89 | 1,828,843 | +0.28(+0.45%) |
Dec 12, 2018 | 62.83 | 63.65 | 62.06 | 62.61 | 2,938,144 | +0.71(+1.15%) |
Dec 11, 2018 | 62.13 | 63.25 | 61.45 | 61.90 | 2,748,152 | +0.98(+1.60%) |
Dec 10, 2018 | 59.80 | 61.20 | 59.45 | 60.92 | 2,891,501 | -0.12(-0.19%) |
Dec 07, 2018 | 63.53 | 63.95 | 60.87 | 61.04 | 2,539,145 | -2.75(-4.31%) |
Dec 06, 2018 | 62.43 | 63.86 | 62.35 | 63.79 | 2,925,035 | -0.14(-0.21%) |
Dec 04, 2018 | 65.77 | 66.33 | 63.86 | 63.92 | 3,002,518 | -2.44(-3.68%) |
Dec 03, 2018 | 67.69 | 67.71 | 66.15 | 66.36 | 2,803,102 | +0.62(+0.95%) |
Nov 30, 2018 | 64.48 | 65.86 | 63.66 | 65.74 | 3,192,694 | +1.39(+2.16%) |
Nov 29, 2018 | 64.76 | 65.72 | 64.27 | 64.35 | 2,463,441 | -0.86(-1.32%) |
Nov 28, 2018 | 64.74 | 65.24 | 63.29 | 65.21 | 2,527,745 | +1.36(+2.14%) |
Nov 27, 2018 | 63.46 | 64.68 | 63.08 | 63.84 | 2,901,794 | -0.25(-0.39%) |
Nov 26, 2018 | 64.47 | 64.96 | 63.24 | 64.09 | 2,641,894 | +0.66(+1.04%) |
Nov 23, 2018 | 62.51 | 64.00 | 62.46 | 63.44 | 1,073,218 | +0.25(+0.40%) |
Nov 21, 2018 | 63.18 | 63.18 | 63.18 | 0 | +0.82(+1.31%) | |
Nov 20, 2018 | 61.82 | 62.97 | 61.62 | 62.37 | 4,325,817 | -1.21(-1.91%) |
Nov 19, 2018 | 64.85 | 65.33 | 63.41 | 63.58 | 2,786,921 | -1.97(-3.00%) |
Nov 16, 2018 | 64.96 | 66.11 | 64.77 | 65.55 | 2,762,120 | -0.17(-0.26%) |
Nov 15, 2018 | 63.88 | 65.93 | 63.70 | 65.72 | 4,280,787 | +1.67(+2.61%) |
Nov 14, 2018 | 65.59 | 65.93 | 63.54 | 64.05 | 3,896,487 | -0.72(-1.11%) |
Nov 13, 2018 | 66.03 | 67.07 | 64.36 | 64.76 | 3,689,188 | -0.68(-1.04%) |
Nov 12, 2018 | 66.43 | 68.11 | 65.26 | 65.45 | 5,567,863 | -3.43(-4.98%) |
Nov 09, 2018 | 69.57 | 71.78 | 67.52 | 68.88 | 9,417,120 | -6.06(-8.08%) |
Nov 08, 2018 | 73.87 | 75.75 | 73.17 | 74.94 | 2,967,425 | +0.67(+0.91%) |
Nov 07, 2018 | 74.94 | 75.09 | 73.39 | 74.26 | 3,476,149 | +0.01(+0.01%) |
Nov 06, 2018 | 74.35 | 75.58 | 73.97 | 74.25 | 2,434,657 | -0.32(-0.43%) |
Nov 05, 2018 | 75.71 | 75.78 | 72.96 | 74.58 | 2,825,397 | -2.04(-2.66%) |
Nov 02, 2018 | 78.56 | 79.05 | 75.76 | 76.62 | 2,971,466 | -3.79(-4.72%) |