Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.53 | 69.38 | 67.98 | 69.33 | 15,689,758 | +0.71(+1.04%) |
Jan 30, 2019 | 68.09 | 68.87 | 68.02 | 68.62 | 7,983,523 | +0.55(+0.81%) |
Jan 29, 2019 | 67.44 | 68.10 | 67.30 | 68.07 | 5,810,670 | +0.53(+0.79%) |
Jan 28, 2019 | 66.76 | 67.60 | 66.55 | 67.54 | 6,582,110 | +0.66(+0.98%) |
Jan 25, 2019 | 66.28 | 66.93 | 66.16 | 66.88 | 6,873,479 | +0.82(+1.25%) |
Jan 24, 2019 | 65.64 | 66.21 | 65.41 | 66.06 | 4,983,657 | +0.22(+0.34%) |
Jan 23, 2019 | 65.94 | 66.00 | 65.40 | 65.83 | 4,778,427 | +0.01(+0.01%) |
Jan 22, 2019 | 65.88 | 66.12 | 65.32 | 65.82 | 7,293,615 | -0.20(-0.30%) |
Jan 18, 2019 | 66.07 | 66.08 | 65.52 | 66.02 | 7,696,001 | +0.22(+0.34%) |
Jan 17, 2019 | 65.36 | 65.83 | 65.23 | 65.80 | 5,205,557 | +0.32(+0.48%) |
Jan 16, 2019 | 65.01 | 65.72 | 64.92 | 65.48 | 7,415,565 | +0.46(+0.70%) |
Jan 15, 2019 | 64.50 | 65.18 | 64.48 | 65.03 | 6,469,006 | +0.62(+0.95%) |
Jan 14, 2019 | 64.42 | 64.79 | 64.15 | 64.41 | 5,936,407 | -0.22(-0.33%) |
Jan 11, 2019 | 64.39 | 64.69 | 64.09 | 64.63 | 6,185,938 | +0.18(+0.28%) |
Jan 10, 2019 | 63.38 | 64.63 | 63.24 | 64.44 | 10,432,688 | +0.86(+1.36%) |
Jan 09, 2019 | 63.82 | 63.90 | 62.97 | 63.58 | 7,740,636 | -0.09(-0.14%) |
Jan 08, 2019 | 62.78 | 63.83 | 62.62 | 63.67 | 12,945,969 | +1.29(+2.07%) |
Jan 07, 2019 | 62.01 | 62.85 | 61.84 | 62.38 | 11,101,550 | +0.61(+0.98%) |
Jan 04, 2019 | 61.29 | 62.36 | 60.93 | 61.78 | 11,295,392 | +0.71(+1.17%) |
Jan 03, 2019 | 60.49 | 61.98 | 60.44 | 61.06 | 14,754,530 | +0.42(+0.70%) |
Jan 02, 2019 | 61.14 | 61.26 | 60.29 | 60.64 | 15,495,692 | -1.35(-2.17%) |
Dec 31, 2018 | 61.77 | 62.11 | 60.93 | 61.98 | 18,948,686 | +0.17(+0.27%) |
Dec 28, 2018 | 62.27 | 62.49 | 61.34 | 61.82 | 15,313,924 | +0.20(+0.32%) |
Dec 27, 2018 | 61.17 | 61.69 | 59.86 | 61.62 | 14,559,531 | -0.01(-0.01%) |
Dec 26, 2018 | 59.76 | 61.63 | 59.08 | 61.63 | 20,424,080 | +1.99(+3.35%) |
Dec 24, 2018 | 61.58 | 61.78 | 59.58 | 59.63 | 11,231,270 | -2.20(-3.56%) |
Dec 21, 2018 | 62.85 | 64.02 | 61.78 | 61.83 | 19,981,620 | -0.87(-1.39%) |
Dec 20, 2018 | 63.58 | 63.77 | 62.25 | 62.71 | 15,814,218 | -0.96(-1.50%) |
Dec 19, 2018 | 64.39 | 64.84 | 63.41 | 63.66 | 12,944,803 | -0.71(-1.10%) |
Dec 18, 2018 | 64.41 | 64.80 | 64.06 | 64.37 | 11,520,020 | +0.66(+1.03%) |
Dec 17, 2018 | 66.28 | 66.49 | 63.56 | 63.71 | 24,457,102 | -2.49(-3.77%) |
Dec 14, 2018 | 66.15 | 66.51 | 65.86 | 66.21 | 12,500,001 | -0.19(-0.29%) |
Dec 13, 2018 | 66.10 | 66.91 | 66.04 | 66.40 | 7,376,044 | +0.38(+0.58%) |
Dec 12, 2018 | 67.45 | 67.56 | 65.93 | 66.02 | 8,453,484 | -1.03(-1.54%) |
Dec 11, 2018 | 67.40 | 67.68 | 67.05 | 67.05 | 6,219,627 | +0.03(+0.05%) |
Dec 10, 2018 | 67.49 | 67.55 | 66.19 | 67.02 | 7,066,339 | -0.44(-0.65%) |
Dec 07, 2018 | 68.13 | 68.25 | 67.20 | 67.45 | 12,159,413 | -0.90(-1.31%) |
Dec 06, 2018 | 66.33 | 68.43 | 65.73 | 68.35 | 18,333,894 | +1.65(+2.48%) |
Dec 04, 2018 | 67.64 | 67.87 | 66.53 | 66.70 | 11,378,921 | -1.00(-1.48%) |
Dec 03, 2018 | 67.75 | 67.82 | 67.08 | 67.70 | 9,016,164 | +0.36(+0.54%) |
Nov 30, 2018 | 66.87 | 67.40 | 66.64 | 67.34 | 8,084,808 | +0.63(+0.95%) |
Nov 29, 2018 | 66.65 | 67.03 | 66.25 | 66.71 | 6,916,166 | +0.02(+0.02%) |
Nov 28, 2018 | 66.12 | 66.75 | 65.84 | 66.69 | 10,568,799 | +0.59(+0.89%) |
Nov 27, 2018 | 65.76 | 66.11 | 65.50 | 66.10 | 6,310,647 | +0.28(+0.42%) |
Nov 26, 2018 | 65.93 | 66.11 | 65.52 | 65.82 | 5,383,735 | +0.12(+0.19%) |
Nov 23, 2018 | 65.61 | 66.00 | 65.31 | 65.70 | 3,427,542 | -0.13(-0.20%) |
Nov 21, 2018 | 65.83 | 65.83 | 65.83 | 0 | +0.06(+0.09%) | |
Nov 20, 2018 | 66.12 | 66.65 | 65.76 | 65.77 | 6,447,094 | -0.68(-1.03%) |
Nov 19, 2018 | 66.48 | 66.94 | 66.05 | 66.45 | 8,665,001 | +0.09(+0.14%) |
Nov 16, 2018 | 65.53 | 66.46 | 65.47 | 66.36 | 5,292,884 | +0.71(+1.08%) |
Nov 15, 2018 | 65.91 | 65.94 | 65.00 | 65.65 | 7,808,256 | -0.45(-0.68%) |
Nov 14, 2018 | 66.36 | 66.53 | 65.79 | 66.11 | 5,534,151 | -0.16(-0.25%) |
Nov 13, 2018 | 66.39 | 66.64 | 65.87 | 66.27 | 5,944,155 | -0.07(-0.10%) |
Nov 12, 2018 | 66.30 | 66.89 | 66.16 | 66.34 | 6,050,416 | +0.13(+0.20%) |
Nov 09, 2018 | 66.14 | 66.43 | 65.84 | 66.21 | 4,125,250 | -0.01(-0.01%) |
Nov 08, 2018 | 66.06 | 66.26 | 65.67 | 66.21 | 4,333,712 | +0.05(+0.07%) |
Nov 07, 2018 | 65.67 | 66.19 | 65.32 | 66.16 | 9,202,808 | +0.78(+1.19%) |
Nov 06, 2018 | 65.12 | 65.41 | 64.96 | 65.38 | 5,025,394 | +0.33(+0.50%) |
Nov 05, 2018 | 64.23 | 65.26 | 64.22 | 65.06 | 8,221,222 | +0.95(+1.49%) |
Nov 02, 2018 | 64.76 | 64.78 | 63.37 | 64.10 | 9,263,399 | -0.53(-0.83%) |