Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.44 | 63.09 | 62.23 | 63.03 | 7,758,707 | +0.58(+0.93%) |
Jan 30, 2019 | 62.43 | 62.73 | 61.57 | 62.45 | 4,387,800 | +0.54(+0.88%) |
Jan 29, 2019 | 62.27 | 62.33 | 61.57 | 61.91 | 3,845,707 | -0.36(-0.58%) |
Jan 28, 2019 | 62.19 | 62.36 | 61.49 | 62.27 | 4,065,751 | -0.23(-0.37%) |
Jan 25, 2019 | 61.35 | 62.55 | 61.25 | 62.51 | 6,421,195 | +1.54(+2.52%) |
Jan 24, 2019 | 60.92 | 61.22 | 60.29 | 60.97 | 4,698,500 | +0.25(+0.41%) |
Jan 23, 2019 | 61.17 | 61.69 | 59.86 | 60.72 | 5,149,594 | +0.03(+0.06%) |
Jan 22, 2019 | 60.77 | 61.34 | 60.15 | 60.68 | 6,675,266 | -0.35(-0.57%) |
Jan 18, 2019 | 60.42 | 61.20 | 60.30 | 61.03 | 5,193,009 | +1.13(+1.89%) |
Jan 17, 2019 | 58.29 | 60.15 | 58.00 | 59.90 | 4,785,567 | +1.31(+2.24%) |
Jan 16, 2019 | 58.77 | 59.26 | 58.37 | 58.59 | 5,669,313 | -0.31(-0.53%) |
Jan 15, 2019 | 59.37 | 59.37 | 58.54 | 58.90 | 4,366,262 | -0.54(-0.92%) |
Jan 14, 2019 | 59.71 | 60.31 | 59.26 | 59.44 | 5,148,456 | -0.66(-1.11%) |
Jan 11, 2019 | 58.97 | 60.48 | 58.77 | 60.11 | 5,820,594 | +1.14(+1.93%) |
Jan 10, 2019 | 58.67 | 59.00 | 57.45 | 58.97 | 16,104,168 | -1.73(-2.85%) |
Jan 09, 2019 | 59.91 | 61.29 | 59.39 | 60.69 | 6,975,955 | +0.59(+0.98%) |
Jan 08, 2019 | 60.60 | 60.86 | 58.98 | 60.11 | 7,796,989 | -0.06(-0.10%) |
Jan 07, 2019 | 57.69 | 60.34 | 57.69 | 60.17 | 8,706,565 | +2.81(+4.89%) |
Jan 04, 2019 | 57.20 | 57.75 | 56.51 | 57.36 | 5,588,855 | +0.78(+1.37%) |
Jan 03, 2019 | 57.10 | 57.53 | 56.48 | 56.58 | 5,154,775 | -0.79(-1.37%) |
Jan 02, 2019 | 56.18 | 57.72 | 55.92 | 57.37 | 5,266,094 | +0.30(+0.53%) |
Dec 31, 2018 | 56.41 | 57.14 | 56.32 | 57.07 | 4,839,088 | +0.98(+1.74%) |
Dec 28, 2018 | 56.28 | 56.89 | 55.63 | 56.09 | 4,856,228 | +0.22(+0.39%) |
Dec 27, 2018 | 55.58 | 56.03 | 53.67 | 55.88 | 6,568,214 | -0.35(-0.61%) |
Dec 26, 2018 | 53.88 | 56.32 | 53.53 | 56.22 | 7,125,844 | +3.07(+5.78%) |
Dec 24, 2018 | 52.42 | 54.15 | 51.94 | 53.15 | 4,196,216 | +0.36(+0.69%) |
Dec 21, 2018 | 53.34 | 54.84 | 52.51 | 52.78 | 10,220,408 | -0.49(-0.92%) |
Dec 20, 2018 | 54.10 | 54.68 | 52.45 | 53.28 | 9,377,458 | -0.98(-1.80%) |
Dec 19, 2018 | 56.85 | 56.95 | 53.94 | 54.25 | 7,764,096 | -2.14(-3.80%) |
Dec 18, 2018 | 55.88 | 56.80 | 55.75 | 56.39 | 8,192,194 | +0.85(+1.54%) |
Dec 17, 2018 | 57.59 | 57.60 | 55.05 | 55.54 | 9,926,049 | -2.46(-4.24%) |
Dec 14, 2018 | 57.16 | 58.65 | 57.01 | 58.00 | 7,495,467 | +0.42(+0.73%) |
Dec 13, 2018 | 58.22 | 59.29 | 56.95 | 57.58 | 6,763,232 | -0.96(-1.64%) |
Dec 12, 2018 | 58.59 | 58.99 | 58.07 | 58.53 | 6,313,263 | +0.87(+1.51%) |
Dec 11, 2018 | 59.35 | 59.42 | 57.05 | 57.66 | 6,664,293 | -1.33(-2.25%) |
Dec 10, 2018 | 58.51 | 59.17 | 57.48 | 58.99 | 6,660,263 | +0.44(+0.75%) |
Dec 07, 2018 | 59.73 | 60.33 | 58.14 | 58.55 | 6,336,653 | -1.49(-2.49%) |
Dec 06, 2018 | 59.32 | 60.10 | 58.15 | 60.05 | 7,301,136 | +0.20(+0.33%) |
Dec 04, 2018 | 62.22 | 62.58 | 59.15 | 59.85 | 11,305,566 | -2.62(-4.19%) |
Dec 03, 2018 | 62.54 | 62.72 | 61.14 | 62.46 | 8,131,874 | +1.19(+1.94%) |
Nov 30, 2018 | 61.25 | 61.88 | 60.73 | 61.27 | 8,223,114 | -0.18(-0.30%) |
Nov 29, 2018 | 61.69 | 61.77 | 60.24 | 61.45 | 7,723,485 | -0.61(-0.99%) |
Nov 28, 2018 | 61.64 | 62.07 | 60.29 | 62.07 | 9,081,853 | +0.43(+0.70%) |
Nov 27, 2018 | 59.66 | 61.92 | 59.30 | 61.63 | 15,507,497 | +1.84(+3.08%) |
Nov 26, 2018 | 58.78 | 59.87 | 58.78 | 59.80 | 11,422,700 | +1.64(+2.82%) |
Nov 23, 2018 | 59.74 | 59.90 | 58.03 | 58.15 | 6,546,272 | -1.65(-2.76%) |
Nov 21, 2018 | 59.80 | 59.80 | 59.80 | 0 | +0.20(+0.33%) | |
Nov 20, 2018 | 58.71 | 61.74 | 57.09 | 59.61 | 24,162,638 | -7.01(-10.53%) |
Nov 19, 2018 | 68.45 | 68.85 | 66.42 | 66.62 | 10,659,746 | -1.62(-2.37%) |
Nov 16, 2018 | 68.04 | 68.64 | 66.98 | 68.24 | 9,646,360 | -0.92(-1.34%) |
Nov 15, 2018 | 70.95 | 70.95 | 68.57 | 69.16 | 8,309,865 | -2.03(-2.85%) |
Nov 14, 2018 | 72.38 | 73.30 | 70.74 | 71.19 | 6,568,800 | -1.02(-1.41%) |
Nov 13, 2018 | 73.32 | 73.63 | 71.88 | 72.21 | 5,053,643 | -0.98(-1.35%) |
Nov 12, 2018 | 74.65 | 74.75 | 73.00 | 73.19 | 5,187,563 | -1.26(-1.69%) |
Nov 09, 2018 | 74.88 | 75.30 | 74.22 | 74.45 | 4,075,251 | -0.57(-0.75%) |
Nov 08, 2018 | 74.50 | 75.24 | 74.32 | 75.02 | 5,225,385 | +0.72(+0.97%) |
Nov 07, 2018 | 74.94 | 75.07 | 73.44 | 74.30 | 7,914,624 | +1.00(+1.37%) |
Nov 06, 2018 | 73.17 | 73.36 | 72.73 | 73.30 | 4,320,371 | +0.21(+0.28%) |
Nov 05, 2018 | 72.41 | 73.24 | 72.03 | 73.09 | 4,256,863 | +0.80(+1.11%) |
Nov 02, 2018 | 72.59 | 73.36 | 71.47 | 72.29 | 4,247,724 | +0.15(+0.21%) |