Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.66 | 63.13 | 62.56 | 63.04 | 6,079,695 | +0.41(+0.65%) |
Jan 30, 2019 | 62.07 | 62.84 | 61.90 | 62.63 | 4,603,277 | +0.87(+1.41%) |
Jan 29, 2019 | 61.91 | 62.00 | 61.63 | 61.75 | 4,337,252 | +0.01(+0.01%) |
Jan 28, 2019 | 61.68 | 61.74 | 61.33 | 61.74 | 10,752,820 | -0.43(-0.69%) |
Jan 25, 2019 | 62.04 | 62.29 | 61.97 | 62.17 | 5,804,525 | +0.68(+1.11%) |
Jan 24, 2019 | 61.38 | 61.60 | 61.21 | 61.49 | 4,971,623 | +0.11(+0.18%) |
Jan 23, 2019 | 61.56 | 61.65 | 60.89 | 61.38 | 4,453,225 | +0.15(+0.25%) |
Jan 22, 2019 | 61.54 | 61.62 | 60.87 | 61.23 | 8,289,690 | -0.82(-1.32%) |
Jan 18, 2019 | 61.85 | 62.17 | 61.67 | 62.04 | 5,745,141 | +0.65(+1.05%) |
Jan 17, 2019 | 60.74 | 61.56 | 60.69 | 61.40 | 3,926,866 | +0.45(+0.73%) |
Jan 16, 2019 | 60.93 | 61.16 | 60.87 | 60.95 | 4,562,132 | +0.17(+0.28%) |
Jan 15, 2019 | 60.41 | 60.85 | 60.41 | 60.78 | 4,831,172 | +0.55(+0.91%) |
Jan 14, 2019 | 60.15 | 60.44 | 60.03 | 60.23 | 4,912,930 | -0.35(-0.57%) |
Jan 11, 2019 | 60.39 | 60.62 | 60.27 | 60.58 | 17,379,374 | -0.22(-0.36%) |
Jan 10, 2019 | 60.22 | 60.80 | 60.08 | 60.80 | 3,421,025 | +0.28(+0.47%) |
Jan 09, 2019 | 60.32 | 60.72 | 60.13 | 60.52 | 3,806,655 | +0.55(+0.93%) |
Jan 08, 2019 | 59.97 | 60.11 | 59.53 | 59.96 | 4,988,054 | +0.44(+0.73%) |
Jan 07, 2019 | 59.21 | 59.82 | 59.04 | 59.53 | 3,981,315 | +0.36(+0.61%) |
Jan 04, 2019 | 58.13 | 59.32 | 58.06 | 59.16 | 6,915,877 | +1.83(+3.19%) |
Jan 03, 2019 | 57.97 | 58.02 | 57.21 | 57.33 | 5,621,115 | -0.99(-1.70%) |
Jan 02, 2019 | 57.54 | 58.47 | 57.44 | 58.33 | 6,854,653 | -0.02(-0.03%) |
Dec 31, 2018 | 58.33 | 58.56 | 57.99 | 58.34 | 9,793,782 | +0.28(+0.49%) |
Dec 28, 2018 | 58.27 | 58.63 | 57.82 | 58.06 | 14,731,417 | +0.14(+0.24%) |
Dec 27, 2018 | 56.99 | 57.93 | 56.29 | 57.92 | 14,580,958 | +0.27(+0.47%) |
Dec 26, 2018 | 55.93 | 57.65 | 55.44 | 57.65 | 17,046,598 | +2.05(+3.69%) |
Dec 24, 2018 | 56.48 | 56.68 | 55.56 | 55.59 | 7,788,943 | -1.01(-1.78%) |
Dec 21, 2018 | 57.65 | 58.21 | 56.48 | 56.60 | 15,367,919 | -1.09(-1.89%) |
Dec 20, 2018 | 58.21 | 58.48 | 57.26 | 57.69 | 15,846,306 | -0.51(-0.87%) |
Dec 19, 2018 | 59.18 | 59.96 | 57.91 | 58.20 | 6,813,317 | -0.82(-1.39%) |
Dec 18, 2018 | 59.36 | 59.58 | 58.75 | 59.02 | 9,750,021 | -0.03(-0.05%) |
Dec 17, 2018 | 59.81 | 60.00 | 58.71 | 59.05 | 10,263,572 | -0.91(-1.52%) |
Dec 14, 2018 | 60.33 | 60.55 | 59.87 | 59.96 | 6,482,411 | -0.98(-1.61%) |
Dec 13, 2018 | 61.19 | 61.35 | 60.74 | 60.94 | 6,132,059 | -0.05(-0.09%) |
Dec 12, 2018 | 61.14 | 61.62 | 60.98 | 60.99 | 6,253,667 | +0.64(+1.06%) |
Dec 11, 2018 | 60.95 | 61.09 | 60.04 | 60.36 | 14,342,484 | +0.08(+0.13%) |
Dec 10, 2018 | 60.29 | 60.54 | 59.35 | 60.27 | 8,772,422 | -0.18(-0.30%) |
Dec 07, 2018 | 61.53 | 61.91 | 60.28 | 60.45 | 10,034,082 | -1.18(-1.91%) |
Dec 06, 2018 | 60.78 | 61.63 | 60.12 | 61.63 | 10,607,982 | -0.27(-0.44%) |
Dec 04, 2018 | 63.52 | 63.59 | 61.83 | 61.90 | 4,567,196 | -1.78(-2.80%) |
Dec 03, 2018 | 63.91 | 63.96 | 63.39 | 63.69 | 4,262,819 | +0.81(+1.29%) |
Nov 30, 2018 | 62.58 | 62.94 | 62.47 | 62.88 | 3,453,717 | +0.19(+0.30%) |
Nov 29, 2018 | 62.66 | 63.02 | 62.42 | 62.69 | 3,253,552 | -0.26(-0.41%) |
Nov 28, 2018 | 61.91 | 62.95 | 61.65 | 62.95 | 4,103,772 | +1.25(+2.03%) |
Nov 27, 2018 | 61.35 | 61.70 | 61.17 | 61.70 | 3,910,111 | +0.07(+0.12%) |
Nov 26, 2018 | 61.36 | 61.63 | 61.27 | 61.62 | 4,518,003 | +0.89(+1.47%) |
Nov 23, 2018 | 60.66 | 60.97 | 60.57 | 60.73 | 1,349,701 | -0.41(-0.66%) |
Nov 21, 2018 | 61.14 | 61.14 | 61.14 | 0 | +0.56(+0.92%) | |
Nov 20, 2018 | 60.83 | 61.12 | 60.36 | 60.58 | 6,604,324 | -1.13(-1.82%) |
Nov 19, 2018 | 62.47 | 62.50 | 61.52 | 61.71 | 13,103,989 | -0.95(-1.51%) |
Nov 16, 2018 | 62.15 | 62.79 | 62.06 | 62.65 | 4,654,822 | +0.16(+0.26%) |
Nov 15, 2018 | 61.63 | 62.63 | 61.35 | 62.49 | 6,713,720 | +0.59(+0.96%) |
Nov 14, 2018 | 62.50 | 62.68 | 61.54 | 61.89 | 3,722,484 | -0.23(-0.36%) |
Nov 13, 2018 | 62.15 | 62.73 | 61.95 | 62.12 | 4,204,525 | +0.09(+0.15%) |
Nov 12, 2018 | 62.89 | 62.93 | 61.91 | 62.03 | 3,429,648 | -1.16(-1.84%) |
Nov 09, 2018 | 63.34 | 63.36 | 62.80 | 63.19 | 3,249,479 | -0.54(-0.85%) |
Nov 08, 2018 | 63.97 | 64.09 | 63.55 | 63.73 | 1,852,734 | -0.52(-0.81%) |
Nov 07, 2018 | 63.65 | 64.26 | 63.52 | 64.25 | 2,112,333 | +1.15(+1.83%) |
Nov 06, 2018 | 62.77 | 63.14 | 62.74 | 63.10 | 2,559,369 | +0.27(+0.43%) |
Nov 05, 2018 | 62.63 | 62.94 | 62.49 | 62.83 | 2,302,633 | +0.19(+0.30%) |
Nov 02, 2018 | 63.20 | 63.31 | 62.15 | 62.64 | 4,604,623 | -0.12(-0.19%) |