Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.16 | 63.49 | 62.75 | 62.80 | 4,562,941 | +2.08(+3.43%) |
Jan 30, 2019 | 61.04 | 61.07 | 60.43 | 60.72 | 3,822,169 | +0.74(+1.23%) |
Jan 29, 2019 | 60.16 | 60.64 | 59.90 | 59.98 | 2,708,937 | -0.02(-0.03%) |
Jan 28, 2019 | 59.79 | 60.07 | 59.52 | 60.00 | 1,722,006 | -0.72(-1.19%) |
Jan 25, 2019 | 60.96 | 60.99 | 60.60 | 60.72 | 1,528,300 | +0.27(+0.45%) |
Jan 24, 2019 | 60.21 | 60.91 | 60.14 | 60.45 | 1,614,490 | +0.07(+0.12%) |
Jan 23, 2019 | 60.80 | 60.98 | 60.09 | 60.38 | 1,879,611 | -0.71(-1.16%) |
Jan 22, 2019 | 61.40 | 61.69 | 60.99 | 61.09 | 2,482,521 | -1.63(-2.60%) |
Jan 18, 2019 | 62.58 | 62.96 | 62.38 | 62.72 | 1,315,600 | +1.07(+1.74%) |
Jan 17, 2019 | 60.89 | 61.80 | 60.86 | 61.65 | 1,161,071 | +0.24(+0.39%) |
Jan 16, 2019 | 61.69 | 61.81 | 61.28 | 61.41 | 1,704,284 | -0.81(-1.30%) |
Jan 15, 2019 | 62.24 | 62.76 | 61.91 | 62.22 | 1,089,688 | +0.00(+0.00%) |
Jan 14, 2019 | 61.84 | 62.51 | 61.76 | 62.22 | 1,012,006 | +0.06(+0.10%) |
Jan 11, 2019 | 62.13 | 62.49 | 61.81 | 62.16 | 1,079,000 | -0.62(-0.99%) |
Jan 10, 2019 | 61.97 | 62.78 | 61.85 | 62.78 | 1,182,968 | +0.42(+0.67%) |
Jan 09, 2019 | 62.26 | 62.60 | 61.97 | 62.36 | 1,541,563 | +0.54(+0.87%) |
Jan 08, 2019 | 62.06 | 62.15 | 61.64 | 61.82 | 1,246,130 | -0.18(-0.29%) |
Jan 07, 2019 | 61.52 | 62.27 | 61.32 | 62.00 | 1,563,250 | -0.22(-0.35%) |
Jan 04, 2019 | 61.38 | 62.28 | 61.32 | 62.22 | 1,917,300 | +1.46(+2.40%) |
Jan 03, 2019 | 60.75 | 61.01 | 60.08 | 60.76 | 1,686,568 | -0.04(-0.07%) |
Jan 02, 2019 | 59.35 | 61.08 | 59.12 | 60.80 | 2,133,828 | +0.86(+1.43%) |
Dec 31, 2018 | 60.00 | 60.43 | 59.66 | 59.94 | 2,417,100 | +0.46(+0.77%) |
Dec 28, 2018 | 59.70 | 59.90 | 59.21 | 59.48 | 3,123,800 | +0.60(+1.02%) |
Dec 27, 2018 | 58.09 | 59.12 | 57.41 | 58.88 | 3,249,022 | -0.24(-0.41%) |
Dec 26, 2018 | 56.70 | 59.16 | 56.26 | 59.12 | 2,854,965 | +2.42(+4.27%) |
Dec 24, 2018 | 57.94 | 58.19 | 56.62 | 56.70 | 1,824,200 | -1.10(-1.90%) |
Dec 21, 2018 | 57.93 | 58.67 | 57.62 | 57.80 | 3,450,100 | +0.17(+0.29%) |
Dec 20, 2018 | 58.69 | 59.24 | 57.40 | 57.63 | 4,698,032 | -0.69(-1.18%) |
Dec 19, 2018 | 59.15 | 59.70 | 57.97 | 58.32 | 3,186,922 | +0.22(+0.38%) |
Dec 18, 2018 | 58.94 | 58.97 | 57.88 | 58.10 | 2,712,471 | -0.76(-1.29%) |
Dec 17, 2018 | 60.05 | 60.07 | 58.61 | 58.86 | 2,446,593 | -0.65(-1.09%) |
Dec 14, 2018 | 60.46 | 60.64 | 59.40 | 59.51 | 2,068,000 | -1.06(-1.75%) |
Dec 13, 2018 | 60.20 | 60.91 | 60.14 | 60.57 | 1,882,335 | +0.13(+0.22%) |
Dec 12, 2018 | 60.55 | 61.06 | 60.26 | 60.44 | 3,551,878 | +0.72(+1.21%) |
Dec 11, 2018 | 60.72 | 60.85 | 59.23 | 59.72 | 3,818,705 | -0.36(-0.60%) |
Dec 10, 2018 | 60.21 | 60.32 | 59.09 | 60.08 | 3,312,784 | -0.65(-1.07%) |
Dec 07, 2018 | 61.85 | 62.45 | 60.70 | 60.73 | 3,273,000 | -0.04(-0.07%) |
Dec 06, 2018 | 60.34 | 60.85 | 59.26 | 60.77 | 4,479,465 | -1.76(-2.81%) |
Dec 04, 2018 | 64.01 | 64.06 | 62.43 | 62.53 | 2,082,300 | -1.33(-2.08%) |
Dec 03, 2018 | 63.73 | 63.94 | 63.29 | 63.86 | 1,915,583 | +1.83(+2.95%) |
Nov 30, 2018 | 62.47 | 62.60 | 61.83 | 62.03 | 2,067,500 | -0.41(-0.66%) |
Nov 29, 2018 | 62.47 | 62.95 | 62.40 | 62.44 | 3,549,425 | -0.01(-0.02%) |
Nov 28, 2018 | 61.60 | 62.53 | 61.16 | 62.45 | 2,966,067 | +1.13(+1.84%) |
Nov 27, 2018 | 61.23 | 61.54 | 60.99 | 61.32 | 1,947,853 | -0.65(-1.05%) |
Nov 26, 2018 | 62.00 | 62.64 | 61.79 | 61.97 | 3,724,723 | +1.32(+2.18%) |
Nov 23, 2018 | 60.87 | 61.06 | 60.29 | 60.65 | 1,837,300 | -2.91(-4.58%) |
Nov 21, 2018 | 63.56 | 63.56 | 63.56 | 0 | +1.86(+3.01%) | |
Nov 20, 2018 | 62.56 | 62.71 | 61.35 | 61.70 | 2,502,802 | -1.79(-2.82%) |
Nov 19, 2018 | 63.67 | 63.76 | 63.08 | 63.49 | 1,521,990 | -0.49(-0.77%) |
Nov 16, 2018 | 63.70 | 64.01 | 63.45 | 63.98 | 2,592,800 | +0.20(+0.31%) |
Nov 15, 2018 | 62.87 | 63.79 | 62.30 | 63.78 | 4,958,297 | +0.26(+0.41%) |
Nov 14, 2018 | 64.11 | 64.18 | 63.09 | 63.52 | 2,781,340 | +0.51(+0.81%) |
Nov 13, 2018 | 63.71 | 64.37 | 62.91 | 63.01 | 3,021,108 | -1.24(-1.93%) |
Nov 12, 2018 | 65.39 | 65.45 | 64.23 | 64.25 | 1,792,222 | -0.90(-1.38%) |
Nov 09, 2018 | 64.50 | 65.35 | 64.31 | 65.15 | 1,673,300 | +0.32(+0.49%) |
Nov 08, 2018 | 65.87 | 65.95 | 64.62 | 64.83 | 1,500,372 | -1.47(-2.22%) |
Nov 07, 2018 | 66.61 | 66.68 | 65.72 | 66.30 | 1,615,565 | +0.59(+0.90%) |
Nov 06, 2018 | 65.49 | 65.71 | 64.97 | 65.71 | 2,432,745 | +0.15(+0.23%) |
Nov 05, 2018 | 65.80 | 65.90 | 65.07 | 65.56 | 1,499,242 | +1.18(+1.83%) |
Nov 02, 2018 | 65.56 | 65.89 | 63.93 | 64.38 | 1,920,700 | -0.86(-1.32%) |