Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.83 | 62.70 | 61.61 | 62.59 | 4,611,376 | +1.32(+2.16%) |
Jan 30, 2019 | 60.80 | 61.56 | 60.76 | 61.26 | 3,410,552 | -0.66(-1.06%) |
Jan 29, 2019 | 61.41 | 61.99 | 61.41 | 61.92 | 2,696,602 | +0.67(+1.10%) |
Jan 28, 2019 | 60.96 | 61.29 | 60.73 | 61.25 | 5,967,776 | -0.21(-0.35%) |
Jan 25, 2019 | 61.70 | 61.82 | 61.30 | 61.46 | 4,583,696 | -0.32(-0.52%) |
Jan 24, 2019 | 62.20 | 62.27 | 61.63 | 61.79 | 2,467,717 | -1.25(-1.99%) |
Jan 23, 2019 | 63.34 | 63.58 | 62.84 | 63.04 | 2,703,494 | -0.12(-0.19%) |
Jan 22, 2019 | 63.13 | 63.24 | 62.84 | 63.16 | 2,025,283 | -0.48(-0.75%) |
Jan 18, 2019 | 63.77 | 63.80 | 63.43 | 63.64 | 3,839,067 | +0.26(+0.41%) |
Jan 17, 2019 | 63.23 | 63.45 | 63.13 | 63.38 | 2,659,347 | +0.49(+0.77%) |
Jan 16, 2019 | 62.92 | 63.15 | 62.82 | 62.89 | 2,281,441 | +0.06(+0.09%) |
Jan 15, 2019 | 62.82 | 63.20 | 62.63 | 62.84 | 2,058,607 | +0.75(+1.21%) |
Jan 14, 2019 | 62.37 | 62.49 | 61.94 | 62.09 | 2,782,546 | -0.68(-1.08%) |
Jan 11, 2019 | 62.95 | 63.20 | 62.59 | 62.77 | 3,305,311 | -0.24(-0.39%) |
Jan 10, 2019 | 62.94 | 63.07 | 62.72 | 63.01 | 2,591,350 | +0.82(+1.32%) |
Jan 09, 2019 | 62.20 | 62.36 | 62.04 | 62.19 | 1,435,992 | +0.17(+0.28%) |
Jan 08, 2019 | 61.59 | 62.04 | 61.50 | 62.02 | 3,402,457 | +1.32(+2.17%) |
Jan 07, 2019 | 60.25 | 60.92 | 60.23 | 60.70 | 2,509,223 | -0.72(-1.18%) |
Jan 04, 2019 | 60.81 | 61.74 | 60.81 | 61.42 | 2,460,141 | +0.82(+1.36%) |
Jan 03, 2019 | 60.79 | 61.15 | 60.35 | 60.60 | 4,617,480 | +0.49(+0.81%) |
Jan 02, 2019 | 60.36 | 60.83 | 59.83 | 60.11 | 2,196,018 | -1.25(-2.04%) |
Dec 31, 2018 | 61.24 | 61.49 | 61.09 | 61.36 | 1,737,326 | +0.39(+0.65%) |
Dec 28, 2018 | 61.12 | 61.56 | 60.84 | 60.97 | 2,552,013 | +0.85(+1.42%) |
Dec 27, 2018 | 59.23 | 60.12 | 58.69 | 60.12 | 3,356,630 | -0.50(-0.83%) |
Dec 26, 2018 | 58.98 | 60.62 | 58.90 | 60.62 | 1,738,226 | +1.63(+2.76%) |
Dec 24, 2018 | 59.56 | 59.70 | 58.97 | 58.99 | 1,005,703 | -0.62(-1.03%) |
Dec 21, 2018 | 60.00 | 60.33 | 59.60 | 59.61 | 5,503,679 | -0.63(-1.04%) |
Dec 20, 2018 | 60.91 | 60.91 | 59.86 | 60.23 | 8,931,619 | -0.16(-0.26%) |
Dec 19, 2018 | 61.00 | 61.46 | 59.94 | 60.39 | 5,428,197 | -0.67(-1.10%) |
Dec 18, 2018 | 61.35 | 61.46 | 60.73 | 61.06 | 3,830,148 | -0.26(-0.43%) |
Dec 17, 2018 | 61.94 | 62.06 | 61.20 | 61.33 | 4,294,308 | -1.17(-1.87%) |
Dec 14, 2018 | 62.34 | 62.87 | 62.29 | 62.49 | 3,443,470 | -0.72(-1.14%) |
Dec 13, 2018 | 63.18 | 63.35 | 63.00 | 63.22 | 7,327,894 | +0.19(+0.31%) |
Dec 12, 2018 | 63.02 | 63.65 | 62.98 | 63.02 | 2,796,806 | +0.65(+1.04%) |
Dec 11, 2018 | 62.87 | 62.96 | 62.07 | 62.37 | 2,049,999 | +0.23(+0.37%) |
Dec 10, 2018 | 62.44 | 62.44 | 61.35 | 62.14 | 2,063,513 | -0.13(-0.21%) |
Dec 07, 2018 | 62.04 | 62.94 | 62.04 | 62.27 | 4,091,192 | -1.41(-2.21%) |
Dec 06, 2018 | 63.72 | 63.96 | 62.85 | 63.68 | 4,810,906 | -1.23(-1.89%) |
Dec 04, 2018 | 65.84 | 66.07 | 64.85 | 64.91 | 2,058,810 | -0.53(-0.81%) |
Dec 03, 2018 | 65.68 | 65.68 | 65.14 | 65.44 | 3,210,068 | -0.01(-0.02%) |
Nov 30, 2018 | 65.10 | 65.58 | 65.08 | 65.46 | 4,674,170 | +0.34(+0.53%) |
Nov 29, 2018 | 64.27 | 65.57 | 64.27 | 65.11 | 5,435,040 | +0.90(+1.40%) |
Nov 28, 2018 | 63.30 | 64.27 | 63.12 | 64.21 | 3,028,136 | +0.64(+1.01%) |
Nov 27, 2018 | 62.97 | 63.64 | 62.82 | 63.57 | 2,712,829 | -0.08(-0.12%) |
Nov 26, 2018 | 63.37 | 63.82 | 63.24 | 63.65 | 3,415,146 | +0.69(+1.10%) |
Nov 23, 2018 | 62.64 | 63.24 | 62.62 | 62.95 | 2,027,067 | -0.72(-1.12%) |
Nov 21, 2018 | 63.67 | 63.67 | 63.67 | 0 | +1.49(+2.39%) | |
Nov 20, 2018 | 63.08 | 63.70 | 61.67 | 62.18 | 6,209,574 | -0.97(-1.54%) |
Nov 19, 2018 | 63.11 | 63.27 | 62.64 | 63.15 | 5,393,394 | +0.40(+0.64%) |
Nov 16, 2018 | 62.13 | 62.89 | 62.12 | 62.75 | 3,060,178 | +0.36(+0.58%) |
Nov 15, 2018 | 62.09 | 62.59 | 61.83 | 62.39 | 4,253,820 | -0.06(-0.10%) |
Nov 14, 2018 | 63.06 | 63.16 | 62.32 | 62.45 | 3,201,001 | -0.70(-1.11%) |
Nov 13, 2018 | 63.11 | 63.52 | 63.04 | 63.15 | 3,517,824 | +0.06(+0.09%) |
Nov 12, 2018 | 63.42 | 63.50 | 63.06 | 63.10 | 2,668,466 | -0.71(-1.11%) |
Nov 09, 2018 | 63.66 | 63.92 | 63.50 | 63.80 | 3,784,950 | -0.01(-0.02%) |
Nov 08, 2018 | 63.83 | 64.02 | 63.65 | 63.82 | 3,688,147 | +0.24(+0.38%) |
Nov 07, 2018 | 63.25 | 63.70 | 63.14 | 63.57 | 4,258,201 | +0.70(+1.11%) |
Nov 06, 2018 | 63.07 | 63.17 | 62.57 | 62.87 | 6,434,055 | -0.94(-1.47%) |
Nov 05, 2018 | 62.93 | 64.03 | 62.81 | 63.81 | 4,405,368 | +1.45(+2.33%) |
Nov 02, 2018 | 62.87 | 63.07 | 62.11 | 62.36 | 2,110,410 | -0.72(-1.13%) |