Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.81 | 65.81 | 65.22 | 65.38 | 30,061 | +0.05(+0.08%) |
Jan 30, 2019 | 64.87 | 65.49 | 64.79 | 65.33 | 9,652 | +0.51(+0.79%) |
Jan 29, 2019 | 64.87 | 64.91 | 64.59 | 64.82 | 28,671 | +0.36(+0.56%) |
Jan 28, 2019 | 64.19 | 64.46 | 64.15 | 64.46 | 13,866 | +0.02(+0.02%) |
Jan 25, 2019 | 63.88 | 64.48 | 63.88 | 64.44 | 25,400 | +1.21(+1.92%) |
Jan 24, 2019 | 63.37 | 63.37 | 63.12 | 63.23 | 53,894 | -0.24(-0.38%) |
Jan 23, 2019 | 63.33 | 63.52 | 63.22 | 63.47 | 18,308 | +0.06(+0.10%) |
Jan 22, 2019 | 63.26 | 63.46 | 63.24 | 63.41 | 30,465 | -0.16(-0.25%) |
Jan 18, 2019 | 63.75 | 63.75 | 63.53 | 63.57 | 18,200 | -0.66(-1.02%) |
Jan 17, 2019 | 64.17 | 64.28 | 64.06 | 64.23 | 15,221 | +0.12(+0.18%) |
Jan 16, 2019 | 63.96 | 64.13 | 63.91 | 64.11 | 18,064 | +0.38(+0.60%) |
Jan 15, 2019 | 64.07 | 64.07 | 63.61 | 63.73 | 23,795 | -0.18(-0.28%) |
Jan 14, 2019 | 63.99 | 63.99 | 63.80 | 63.91 | 12,576 | +0.15(+0.24%) |
Jan 11, 2019 | 63.77 | 63.95 | 63.71 | 63.76 | 14,000 | +0.02(+0.04%) |
Jan 10, 2019 | 63.99 | 64.03 | 63.73 | 63.73 | 17,111 | -0.44(-0.68%) |
Jan 09, 2019 | 63.88 | 64.20 | 63.87 | 64.17 | 29,059 | +0.30(+0.47%) |
Jan 08, 2019 | 63.61 | 63.89 | 63.60 | 63.87 | 12,382 | +0.01(+0.02%) |
Jan 07, 2019 | 63.93 | 64.01 | 63.70 | 63.86 | 20,465 | +0.18(+0.28%) |
Jan 04, 2019 | 63.40 | 63.83 | 63.15 | 63.68 | 16,700 | -0.14(-0.22%) |
Jan 03, 2019 | 63.51 | 63.82 | 63.42 | 63.82 | 23,001 | +0.61(+0.97%) |
Jan 02, 2019 | 62.94 | 63.41 | 62.94 | 63.21 | 47,241 | +0.05(+0.08%) |
Dec 31, 2018 | 62.95 | 63.18 | 62.87 | 63.16 | 34,900 | +0.23(+0.37%) |
Dec 28, 2018 | 63.60 | 63.60 | 62.64 | 62.93 | 28,300 | +0.28(+0.45%) |
Dec 27, 2018 | 62.57 | 62.84 | 62.45 | 62.65 | 27,528 | +0.50(+0.81%) |
Dec 26, 2018 | 63.02 | 63.02 | 62.08 | 62.15 | 18,879 | +0.19(+0.30%) |
Dec 24, 2018 | 61.71 | 61.99 | 61.61 | 61.96 | 19,300 | +0.63(+1.03%) |
Dec 21, 2018 | 61.48 | 61.60 | 61.17 | 61.33 | 31,000 | -0.51(-0.82%) |
Dec 20, 2018 | 61.88 | 62.13 | 61.52 | 61.84 | 24,695 | +0.79(+1.29%) |
Dec 19, 2018 | 61.38 | 61.72 | 60.94 | 61.05 | 94,071 | -0.16(-0.26%) |
Dec 18, 2018 | 61.19 | 61.32 | 61.16 | 61.21 | 14,156 | -0.05(-0.08%) |
Dec 17, 2018 | 61.04 | 61.30 | 60.92 | 61.26 | 68,724 | +0.46(+0.76%) |
Dec 14, 2018 | 60.54 | 60.87 | 60.46 | 60.80 | 30,100 | -0.45(-0.74%) |
Dec 13, 2018 | 61.29 | 61.29 | 61.06 | 61.25 | 11,785 | -0.04(-0.06%) |
Dec 12, 2018 | 61.12 | 61.38 | 61.12 | 61.29 | 14,842 | +0.38(+0.62%) |
Dec 11, 2018 | 60.92 | 61.15 | 60.79 | 60.91 | 24,082 | +0.09(+0.15%) |
Dec 10, 2018 | 60.83 | 60.91 | 60.63 | 60.82 | 34,034 | -0.23(-0.38%) |
Dec 07, 2018 | 60.49 | 61.13 | 60.49 | 61.05 | 23,600 | +0.55(+0.90%) |
Dec 06, 2018 | 60.50 | 60.73 | 60.28 | 60.51 | 97,567 | -0.15(-0.25%) |
Dec 04, 2018 | 60.81 | 60.90 | 60.64 | 60.66 | 30,400 | +0.54(+0.90%) |
Dec 03, 2018 | 60.33 | 60.50 | 60.10 | 60.12 | 27,654 | +0.60(+1.01%) |
Nov 30, 2018 | 59.66 | 59.66 | 59.30 | 59.52 | 26,700 | -0.36(-0.60%) |
Nov 29, 2018 | 59.97 | 59.99 | 59.73 | 59.88 | 24,777 | +0.13(+0.21%) |
Nov 28, 2018 | 59.38 | 60.02 | 59.26 | 59.75 | 29,111 | +0.51(+0.86%) |
Nov 27, 2018 | 59.56 | 59.63 | 59.13 | 59.24 | 20,932 | -0.43(-0.72%) |
Nov 26, 2018 | 59.71 | 59.77 | 59.59 | 59.67 | 19,613 | +0.16(+0.27%) |
Nov 23, 2018 | 59.70 | 59.74 | 59.51 | 59.51 | 5,400 | -0.48(-0.80%) |
Nov 21, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.33(+0.55%) | |
Nov 20, 2018 | 59.91 | 59.91 | 59.56 | 59.66 | 18,687 | -0.36(-0.60%) |
Nov 19, 2018 | 59.88 | 60.02 | 59.79 | 60.02 | 56,712 | +0.06(+0.10%) |
Nov 16, 2018 | 60.00 | 60.07 | 59.85 | 59.96 | 59,900 | +0.51(+0.86%) |
Nov 15, 2018 | 59.18 | 59.59 | 59.08 | 59.45 | 18,981 | +0.40(+0.68%) |
Nov 14, 2018 | 58.55 | 59.23 | 58.55 | 59.05 | 21,873 | +0.53(+0.91%) |
Nov 13, 2018 | 58.43 | 58.71 | 58.43 | 58.52 | 39,109 | +0.02(+0.03%) |
Nov 12, 2018 | 58.80 | 58.80 | 58.50 | 58.50 | 38,709 | -0.55(-0.93%) |
Nov 09, 2018 | 58.70 | 59.71 | 58.70 | 59.05 | 29,300 | -0.77(-1.29%) |
Nov 08, 2018 | 59.86 | 60.03 | 59.79 | 59.82 | 23,316 | -0.31(-0.52%) |
Nov 07, 2018 | 60.30 | 60.32 | 60.10 | 60.13 | 17,337 | +0.18(+0.30%) |
Nov 06, 2018 | 60.17 | 60.21 | 59.84 | 59.95 | 17,832 | -0.34(-0.56%) |
Nov 05, 2018 | 60.26 | 60.40 | 60.20 | 60.29 | 11,131 | -0.12(-0.20%) |
Nov 02, 2018 | 60.39 | 60.50 | 60.28 | 60.41 | 24,200 | +0.18(+0.30%) |