Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.55 | 66.78 | 65.62 | 66.00 | 1,939,952 | -0.80(-1.19%) |
Jan 30, 2019 | 65.93 | 66.94 | 65.05 | 66.80 | 2,156,517 | +2.15(+3.33%) |
Jan 29, 2019 | 65.51 | 65.78 | 64.42 | 64.65 | 1,751,676 | -1.04(-1.58%) |
Jan 28, 2019 | 64.39 | 65.92 | 63.88 | 65.69 | 1,930,875 | +0.20(+0.30%) |
Jan 25, 2019 | 64.51 | 66.05 | 63.87 | 65.49 | 2,242,223 | +2.20(+3.48%) |
Jan 24, 2019 | 62.50 | 63.98 | 61.90 | 63.28 | 1,836,559 | +1.59(+2.58%) |
Jan 23, 2019 | 62.47 | 62.78 | 61.08 | 61.69 | 1,640,306 | -0.57(-0.91%) |
Jan 22, 2019 | 63.00 | 63.09 | 61.84 | 62.26 | 2,313,849 | -1.06(-1.67%) |
Jan 18, 2019 | 62.62 | 63.85 | 62.17 | 63.32 | 2,727,142 | +0.94(+1.51%) |
Jan 17, 2019 | 61.70 | 62.99 | 60.65 | 62.38 | 1,725,222 | +0.21(+0.33%) |
Jan 16, 2019 | 61.86 | 63.08 | 61.75 | 62.17 | 1,765,432 | +0.32(+0.51%) |
Jan 15, 2019 | 62.05 | 62.45 | 61.57 | 61.86 | 1,286,470 | +0.09(+0.15%) |
Jan 14, 2019 | 62.95 | 62.95 | 61.72 | 61.76 | 1,802,377 | -1.51(-2.39%) |
Jan 11, 2019 | 61.73 | 64.09 | 61.46 | 63.27 | 2,748,942 | +1.29(+2.08%) |
Jan 10, 2019 | 61.00 | 62.71 | 60.82 | 61.98 | 2,514,032 | +0.81(+1.33%) |
Jan 09, 2019 | 59.56 | 61.90 | 59.46 | 61.17 | 3,822,646 | +2.26(+3.83%) |
Jan 08, 2019 | 58.69 | 59.19 | 57.62 | 58.91 | 2,437,120 | +0.63(+1.09%) |
Jan 07, 2019 | 56.98 | 59.33 | 56.85 | 58.28 | 2,361,966 | +0.78(+1.35%) |
Jan 04, 2019 | 55.27 | 58.42 | 55.27 | 57.50 | 4,501,488 | +2.63(+4.79%) |
Jan 03, 2019 | 58.56 | 58.97 | 54.33 | 54.87 | 5,203,144 | -6.54(-10.65%) |
Jan 02, 2019 | 59.51 | 62.31 | 59.42 | 61.41 | 2,044,675 | +0.85(+1.40%) |
Dec 31, 2018 | 61.27 | 61.50 | 59.98 | 60.56 | 1,450,993 | -0.18(-0.30%) |
Dec 28, 2018 | 61.33 | 61.81 | 60.37 | 60.74 | 1,815,401 | -0.45(-0.74%) |
Dec 27, 2018 | 59.18 | 61.25 | 59.09 | 61.20 | 1,632,645 | +0.91(+1.51%) |
Dec 26, 2018 | 57.37 | 60.36 | 56.70 | 60.28 | 1,992,111 | +3.55(+6.26%) |
Dec 24, 2018 | 57.67 | 59.20 | 56.67 | 56.73 | 1,444,796 | -1.55(-2.65%) |
Dec 21, 2018 | 59.91 | 61.00 | 57.75 | 58.28 | 4,467,736 | -1.04(-1.75%) |
Dec 20, 2018 | 59.64 | 60.92 | 58.26 | 59.32 | 2,416,158 | -0.65(-1.09%) |
Dec 19, 2018 | 61.78 | 62.65 | 59.42 | 59.97 | 2,178,278 | -2.17(-3.49%) |
Dec 18, 2018 | 62.28 | 63.73 | 61.96 | 62.14 | 1,841,446 | +0.30(+0.48%) |
Dec 17, 2018 | 61.90 | 63.61 | 61.49 | 61.84 | 1,983,225 | -0.23(-0.38%) |
Dec 14, 2018 | 62.14 | 63.26 | 61.80 | 62.07 | 1,844,063 | -0.84(-1.34%) |
Dec 13, 2018 | 63.17 | 63.64 | 62.61 | 62.91 | 1,828,272 | +0.28(+0.45%) |
Dec 12, 2018 | 62.85 | 63.67 | 62.08 | 62.63 | 2,937,228 | +0.71(+1.15%) |
Dec 11, 2018 | 62.14 | 63.27 | 61.47 | 61.92 | 2,747,295 | +0.98(+1.60%) |
Dec 10, 2018 | 59.82 | 61.22 | 59.47 | 60.94 | 2,890,600 | -0.12(-0.19%) |
Dec 07, 2018 | 63.55 | 63.97 | 60.89 | 61.06 | 2,538,353 | -2.75(-4.31%) |
Dec 06, 2018 | 62.45 | 63.88 | 62.37 | 63.81 | 2,924,123 | -0.14(-0.21%) |
Dec 04, 2018 | 65.80 | 66.35 | 63.88 | 63.94 | 3,001,582 | -2.44(-3.68%) |
Dec 03, 2018 | 67.71 | 67.73 | 66.17 | 66.38 | 2,802,228 | +0.62(+0.95%) |
Nov 30, 2018 | 64.50 | 65.88 | 63.68 | 65.76 | 3,191,699 | +1.39(+2.16%) |
Nov 29, 2018 | 64.78 | 65.74 | 64.29 | 64.37 | 2,462,673 | -0.86(-1.32%) |
Nov 28, 2018 | 64.76 | 65.26 | 63.31 | 65.23 | 2,526,957 | +1.36(+2.14%) |
Nov 27, 2018 | 63.48 | 64.70 | 63.10 | 63.86 | 2,900,889 | -0.25(-0.39%) |
Nov 26, 2018 | 64.49 | 64.98 | 63.26 | 64.11 | 2,641,070 | +0.66(+1.04%) |
Nov 23, 2018 | 62.53 | 64.02 | 62.48 | 63.45 | 1,072,883 | +0.25(+0.40%) |
Nov 21, 2018 | 63.20 | 63.20 | 63.20 | 0 | +0.82(+1.31%) | |
Nov 20, 2018 | 61.84 | 62.99 | 61.64 | 62.39 | 4,324,468 | -1.21(-1.91%) |
Nov 19, 2018 | 64.87 | 65.35 | 63.43 | 63.60 | 2,786,052 | -1.97(-3.00%) |
Nov 16, 2018 | 64.98 | 66.13 | 64.79 | 65.57 | 2,761,259 | -0.17(-0.26%) |
Nov 15, 2018 | 63.90 | 65.95 | 63.72 | 65.74 | 4,279,452 | +1.67(+2.61%) |
Nov 14, 2018 | 65.61 | 65.95 | 63.56 | 64.07 | 3,895,272 | -0.72(-1.11%) |
Nov 13, 2018 | 66.05 | 67.09 | 64.38 | 64.78 | 3,688,038 | -0.68(-1.04%) |
Nov 12, 2018 | 66.45 | 68.13 | 65.28 | 65.47 | 5,566,127 | -3.43(-4.98%) |
Nov 09, 2018 | 69.59 | 71.80 | 67.54 | 68.90 | 9,414,183 | -6.06(-8.08%) |
Nov 08, 2018 | 73.89 | 75.78 | 73.20 | 74.96 | 2,966,500 | +0.67(+0.91%) |
Nov 07, 2018 | 74.96 | 75.11 | 73.41 | 74.29 | 3,475,065 | +0.01(+0.01%) |
Nov 06, 2018 | 74.38 | 75.61 | 74.00 | 74.28 | 2,433,898 | -0.32(-0.43%) |
Nov 05, 2018 | 75.73 | 75.80 | 72.98 | 74.60 | 2,824,516 | -2.04(-2.66%) |
Nov 02, 2018 | 78.58 | 79.08 | 75.79 | 76.64 | 2,970,540 | -3.79(-4.72%) |