Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.13 | 63.64 | 61.79 | 63.45 | 4,017,136 | +1.19(+1.92%) |
Jan 30, 2019 | 61.78 | 62.42 | 61.68 | 62.26 | 2,100,362 | +0.25(+0.40%) |
Jan 29, 2019 | 61.90 | 62.33 | 61.77 | 62.01 | 1,678,552 | +0.25(+0.40%) |
Jan 28, 2019 | 62.19 | 62.58 | 61.49 | 61.77 | 2,653,733 | -0.29(-0.47%) |
Jan 25, 2019 | 63.28 | 63.73 | 61.98 | 62.06 | 3,460,084 | -1.40(-2.20%) |
Jan 24, 2019 | 62.99 | 63.49 | 62.39 | 63.46 | 3,087,075 | +0.56(+0.88%) |
Jan 23, 2019 | 62.69 | 63.21 | 62.52 | 62.90 | 2,958,894 | +0.20(+0.31%) |
Jan 22, 2019 | 62.63 | 63.21 | 62.14 | 62.71 | 3,385,932 | +0.19(+0.30%) |
Jan 18, 2019 | 62.65 | 62.97 | 62.28 | 62.52 | 3,695,048 | -0.42(-0.68%) |
Jan 17, 2019 | 62.39 | 63.00 | 62.25 | 62.94 | 2,234,719 | +0.53(+0.85%) |
Jan 16, 2019 | 61.83 | 62.46 | 61.49 | 62.41 | 2,726,253 | +0.48(+0.78%) |
Jan 15, 2019 | 60.59 | 61.98 | 60.59 | 61.93 | 2,293,068 | +1.10(+1.80%) |
Jan 14, 2019 | 61.74 | 61.74 | 59.89 | 60.84 | 4,573,982 | -1.21(-1.95%) |
Jan 11, 2019 | 62.45 | 62.52 | 61.74 | 62.05 | 1,686,843 | -0.51(-0.81%) |
Jan 10, 2019 | 61.59 | 62.66 | 61.49 | 62.55 | 2,266,248 | +1.02(+1.66%) |
Jan 09, 2019 | 61.87 | 62.18 | 61.31 | 61.53 | 2,034,972 | -0.49(-0.79%) |
Jan 08, 2019 | 61.68 | 62.13 | 61.16 | 62.02 | 3,569,038 | +0.38(+0.61%) |
Jan 07, 2019 | 62.18 | 62.45 | 61.56 | 61.65 | 2,801,180 | -0.91(-1.45%) |
Jan 04, 2019 | 61.30 | 62.57 | 61.19 | 62.55 | 2,674,057 | +1.00(+1.62%) |
Jan 03, 2019 | 61.40 | 62.04 | 61.16 | 61.56 | 2,145,938 | +0.16(+0.25%) |
Jan 02, 2019 | 62.36 | 62.41 | 61.11 | 61.40 | 2,060,713 | -1.08(-1.73%) |
Dec 31, 2018 | 62.50 | 62.81 | 61.84 | 62.48 | 2,043,816 | -0.02(-0.03%) |
Dec 28, 2018 | 63.06 | 63.32 | 62.24 | 62.50 | 2,239,252 | -0.29(-0.46%) |
Dec 27, 2018 | 62.13 | 62.78 | 61.16 | 62.78 | 2,372,870 | +0.60(+0.97%) |
Dec 26, 2018 | 61.70 | 62.22 | 60.35 | 62.18 | 3,007,179 | +0.63(+1.02%) |
Dec 24, 2018 | 65.32 | 65.80 | 61.32 | 61.55 | 1,565,690 | -3.79(-5.80%) |
Dec 21, 2018 | 65.98 | 67.39 | 65.19 | 65.34 | 4,335,324 | -0.63(-0.95%) |
Dec 20, 2018 | 65.48 | 66.68 | 64.68 | 65.97 | 3,203,867 | +0.51(+0.79%) |
Dec 19, 2018 | 65.73 | 66.14 | 65.01 | 65.45 | 2,671,446 | -0.09(-0.14%) |
Dec 18, 2018 | 66.13 | 66.86 | 65.32 | 65.54 | 3,623,228 | -0.34(-0.52%) |
Dec 17, 2018 | 68.59 | 68.81 | 65.63 | 65.89 | 4,592,802 | -2.61(-3.82%) |
Dec 14, 2018 | 68.72 | 68.76 | 67.87 | 68.50 | 3,731,271 | -0.08(-0.12%) |
Dec 13, 2018 | 67.49 | 68.90 | 67.45 | 68.58 | 3,078,611 | +1.19(+1.77%) |
Dec 12, 2018 | 68.03 | 68.33 | 67.22 | 67.39 | 3,592,072 | -0.64(-0.94%) |
Dec 11, 2018 | 67.77 | 68.39 | 67.44 | 68.03 | 2,198,607 | +0.28(+0.41%) |
Dec 10, 2018 | 67.55 | 67.89 | 66.43 | 67.75 | 3,145,978 | +0.37(+0.55%) |
Dec 07, 2018 | 66.80 | 67.68 | 66.07 | 67.38 | 2,532,834 | +0.68(+1.02%) |
Dec 06, 2018 | 67.25 | 67.41 | 65.45 | 66.70 | 2,961,649 | -0.29(-0.44%) |
Dec 04, 2018 | 66.37 | 67.82 | 66.30 | 67.00 | 4,849,062 | +0.62(+0.94%) |
Dec 03, 2018 | 65.26 | 66.39 | 65.02 | 66.38 | 2,834,476 | +0.72(+1.10%) |
Nov 30, 2018 | 64.86 | 65.69 | 64.59 | 65.66 | 3,594,454 | +0.91(+1.40%) |
Nov 29, 2018 | 64.41 | 64.83 | 63.93 | 64.75 | 2,787,270 | +0.33(+0.51%) |
Nov 28, 2018 | 64.46 | 64.91 | 64.08 | 64.42 | 2,779,365 | -0.17(-0.27%) |
Nov 27, 2018 | 63.83 | 64.68 | 63.35 | 64.60 | 1,852,111 | +0.73(+1.14%) |
Nov 26, 2018 | 63.11 | 63.94 | 63.03 | 63.87 | 2,589,106 | +0.67(+1.06%) |
Nov 23, 2018 | 63.09 | 63.29 | 62.67 | 63.20 | 995,413 | +0.19(+0.30%) |
Nov 21, 2018 | 63.01 | 63.01 | 63.01 | 0 | -0.82(-1.28%) | |
Nov 20, 2018 | 63.74 | 64.24 | 62.95 | 63.83 | 4,333,299 | +0.50(+0.79%) |
Nov 19, 2018 | 62.90 | 63.48 | 62.80 | 63.33 | 4,422,453 | +0.41(+0.65%) |
Nov 16, 2018 | 63.20 | 63.36 | 62.35 | 62.92 | 5,001,910 | +0.38(+0.60%) |
Nov 15, 2018 | 63.29 | 63.39 | 62.39 | 62.54 | 11,743,246 | -2.35(-3.63%) |
Nov 14, 2018 | 63.89 | 65.51 | 63.73 | 64.90 | 3,653,822 | +0.25(+0.39%) |
Nov 13, 2018 | 64.35 | 64.83 | 63.81 | 64.64 | 1,909,358 | +0.37(+0.58%) |
Nov 12, 2018 | 63.92 | 64.90 | 63.69 | 64.27 | 1,877,795 | +0.30(+0.47%) |
Nov 09, 2018 | 63.33 | 64.18 | 63.21 | 63.97 | 1,681,678 | +0.67(+1.06%) |
Nov 08, 2018 | 63.35 | 63.62 | 62.70 | 63.30 | 1,726,982 | -0.07(-0.12%) |
Nov 07, 2018 | 62.76 | 63.44 | 62.23 | 63.37 | 1,852,853 | +0.83(+1.33%) |
Nov 06, 2018 | 62.18 | 62.61 | 61.79 | 62.54 | 1,952,186 | +0.96(+1.57%) |
Nov 05, 2018 | 60.58 | 61.62 | 60.58 | 61.58 | 2,336,867 | +1.21(+2.01%) |
Nov 02, 2018 | 61.62 | 61.62 | 59.87 | 60.36 | 4,282,488 | -0.88(-1.44%) |