Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.15 | 62.71 | 62.15 | 62.64 | 1,346,181 | +0.58(+0.94%) |
Jan 30, 2019 | 61.38 | 62.26 | 61.13 | 62.06 | 1,803,340 | +1.14(+1.86%) |
Jan 29, 2019 | 61.22 | 61.23 | 60.84 | 60.93 | 1,863,967 | -0.08(-0.13%) |
Jan 28, 2019 | 60.83 | 61.02 | 60.61 | 61.01 | 1,660,369 | -0.61(-0.99%) |
Jan 25, 2019 | 61.41 | 61.81 | 61.36 | 61.62 | 2,586,074 | +0.94(+1.54%) |
Jan 24, 2019 | 60.20 | 60.70 | 60.19 | 60.68 | 2,232,304 | +0.57(+0.95%) |
Jan 23, 2019 | 60.07 | 60.11 | 59.67 | 60.11 | 2,490,316 | +0.47(+0.79%) |
Jan 22, 2019 | 59.91 | 59.99 | 59.31 | 59.64 | 3,891,112 | -1.12(-1.84%) |
Jan 18, 2019 | 60.60 | 60.92 | 60.51 | 60.75 | 1,008,442 | +0.38(+0.63%) |
Jan 17, 2019 | 59.59 | 60.56 | 59.59 | 60.37 | 1,408,069 | +0.28(+0.47%) |
Jan 16, 2019 | 59.81 | 60.32 | 59.81 | 60.09 | 997,593 | +0.75(+1.27%) |
Jan 15, 2019 | 59.28 | 59.66 | 59.22 | 59.34 | 1,709,625 | +0.55(+0.94%) |
Jan 14, 2019 | 58.69 | 59.06 | 58.56 | 58.78 | 985,128 | -0.67(-1.13%) |
Jan 11, 2019 | 59.28 | 59.53 | 59.18 | 59.46 | 1,122,302 | -0.25(-0.41%) |
Jan 10, 2019 | 59.01 | 59.74 | 59.00 | 59.70 | 965,976 | +0.42(+0.70%) |
Jan 09, 2019 | 58.87 | 59.56 | 58.87 | 59.28 | 1,205,011 | +1.00(+1.71%) |
Jan 08, 2019 | 58.19 | 58.37 | 57.77 | 58.28 | 1,525,958 | +0.15(+0.27%) |
Jan 07, 2019 | 57.78 | 58.28 | 57.66 | 58.13 | 1,168,182 | +0.35(+0.60%) |
Jan 04, 2019 | 56.89 | 58.02 | 56.89 | 57.78 | 1,825,723 | +1.84(+3.30%) |
Jan 03, 2019 | 56.48 | 56.54 | 55.90 | 55.94 | 1,658,114 | -1.35(-2.36%) |
Jan 02, 2019 | 56.83 | 57.39 | 56.68 | 57.29 | 953,129 | -0.40(-0.69%) |
Dec 31, 2018 | 58.31 | 58.31 | 57.51 | 57.69 | 1,458,376 | -0.16(-0.28%) |
Dec 28, 2018 | 57.82 | 58.23 | 57.65 | 57.86 | 1,383,497 | +0.36(+0.63%) |
Dec 27, 2018 | 56.85 | 57.51 | 56.59 | 57.49 | 1,786,188 | -0.15(-0.27%) |
Dec 26, 2018 | 56.91 | 57.65 | 56.36 | 57.65 | 842,549 | +1.24(+2.19%) |
Dec 24, 2018 | 56.85 | 57.21 | 56.41 | 56.41 | 316,363 | -0.53(-0.93%) |
Dec 21, 2018 | 57.47 | 57.78 | 56.74 | 56.94 | 1,627,514 | -0.45(-0.79%) |
Dec 20, 2018 | 57.50 | 57.78 | 57.00 | 57.39 | 1,397,935 | +0.31(+0.54%) |
Dec 19, 2018 | 58.16 | 58.56 | 56.68 | 57.09 | 2,336,799 | -0.90(-1.55%) |
Dec 18, 2018 | 58.04 | 58.34 | 57.84 | 57.98 | 2,934,141 | +0.28(+0.48%) |
Dec 17, 2018 | 58.25 | 58.46 | 57.49 | 57.71 | 2,921,317 | -0.58(-1.00%) |
Dec 14, 2018 | 58.21 | 58.64 | 58.15 | 58.29 | 1,789,472 | -0.72(-1.21%) |
Dec 13, 2018 | 59.25 | 59.37 | 58.96 | 59.00 | 3,502,774 | +0.11(+0.18%) |
Dec 12, 2018 | 59.03 | 59.46 | 58.90 | 58.90 | 3,023,775 | +0.85(+1.46%) |
Dec 11, 2018 | 58.37 | 58.38 | 57.63 | 58.05 | 1,501,631 | +0.42(+0.73%) |
Dec 10, 2018 | 57.58 | 57.80 | 56.83 | 57.62 | 1,631,925 | -0.40(-0.69%) |
Dec 07, 2018 | 58.89 | 59.26 | 57.87 | 58.03 | 2,961,226 | -1.07(-1.80%) |
Dec 06, 2018 | 58.20 | 59.14 | 57.87 | 59.09 | 2,808,143 | -0.77(-1.29%) |
Dec 04, 2018 | 61.07 | 61.19 | 59.70 | 59.86 | 1,156,113 | -1.26(-2.06%) |
Dec 03, 2018 | 61.25 | 61.40 | 60.75 | 61.12 | 3,925,074 | +1.36(+2.28%) |
Nov 30, 2018 | 59.48 | 59.77 | 59.26 | 59.76 | 1,588,147 | +0.11(+0.18%) |
Nov 29, 2018 | 59.73 | 59.99 | 59.31 | 59.66 | 781,780 | -0.68(-1.13%) |
Nov 28, 2018 | 59.42 | 60.35 | 59.08 | 60.34 | 1,814,976 | +1.32(+2.23%) |
Nov 27, 2018 | 58.56 | 59.02 | 58.36 | 59.02 | 1,462,219 | +0.11(+0.18%) |
Nov 26, 2018 | 58.78 | 58.94 | 58.67 | 58.91 | 3,074,690 | +1.23(+2.13%) |
Nov 23, 2018 | 57.69 | 58.05 | 57.56 | 57.69 | 453,261 | -0.59(-1.01%) |
Nov 21, 2018 | 58.28 | 58.28 | 58.28 | 0 | +1.07(+1.88%) | |
Nov 20, 2018 | 57.43 | 57.73 | 57.02 | 57.20 | 1,521,951 | -1.10(-1.89%) |
Nov 19, 2018 | 58.72 | 58.83 | 58.20 | 58.30 | 581,016 | -0.95(-1.60%) |
Nov 16, 2018 | 58.67 | 59.48 | 58.50 | 59.25 | 865,297 | +0.04(+0.08%) |
Nov 15, 2018 | 58.20 | 59.46 | 58.05 | 59.21 | 4,490,695 | +1.32(+2.27%) |
Nov 14, 2018 | 58.07 | 58.26 | 57.43 | 57.89 | 1,023,970 | +0.23(+0.40%) |
Nov 13, 2018 | 57.38 | 58.19 | 57.28 | 57.66 | 569,717 | +1.07(+1.88%) |
Nov 12, 2018 | 57.19 | 57.26 | 56.51 | 56.60 | 3,311,191 | -0.61(-1.06%) |
Nov 09, 2018 | 57.52 | 57.69 | 56.91 | 57.20 | 1,640,992 | -1.29(-2.20%) |
Nov 08, 2018 | 58.98 | 59.20 | 58.29 | 58.49 | 926,971 | -1.36(-2.27%) |
Nov 07, 2018 | 59.32 | 59.90 | 59.12 | 59.85 | 765,484 | +1.23(+2.09%) |
Nov 06, 2018 | 58.39 | 58.68 | 58.34 | 58.63 | 439,106 | -0.06(-0.11%) |
Nov 05, 2018 | 58.46 | 58.76 | 58.31 | 58.69 | 1,213,942 | -0.06(-0.11%) |
Nov 02, 2018 | 59.32 | 59.59 | 58.23 | 58.75 | 1,232,531 | +0.36(+0.61%) |