Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.26 | 64.56 | 63.33 | 64.27 | 223,152 | +0.01(+0.02%) |
Jan 30, 2019 | 64.47 | 64.58 | 63.24 | 64.26 | 195,517 | +0.26(+0.41%) |
Jan 29, 2019 | 63.97 | 64.52 | 63.57 | 64.00 | 118,774 | +0.16(+0.25%) |
Jan 28, 2019 | 63.35 | 63.96 | 62.99 | 63.84 | 104,862 | -0.14(-0.22%) |
Jan 25, 2019 | 63.91 | 64.74 | 63.66 | 63.98 | 217,800 | +0.83(+1.31%) |
Jan 24, 2019 | 62.56 | 63.96 | 62.45 | 63.15 | 210,663 | +0.55(+0.88%) |
Jan 23, 2019 | 62.37 | 63.10 | 61.80 | 62.60 | 190,502 | +0.56(+0.90%) |
Jan 22, 2019 | 61.75 | 62.51 | 61.70 | 62.04 | 326,683 | -0.31(-0.50%) |
Jan 18, 2019 | 61.60 | 62.41 | 61.48 | 62.35 | 214,600 | +1.37(+2.25%) |
Jan 17, 2019 | 59.77 | 61.25 | 59.77 | 60.98 | 403,137 | +0.89(+1.48%) |
Jan 16, 2019 | 58.75 | 60.61 | 58.58 | 60.09 | 307,619 | +1.34(+2.28%) |
Jan 15, 2019 | 58.98 | 59.12 | 58.25 | 58.75 | 223,054 | +0.16(+0.27%) |
Jan 14, 2019 | 58.74 | 59.27 | 58.51 | 58.59 | 222,966 | -0.69(-1.16%) |
Jan 11, 2019 | 58.20 | 59.31 | 57.74 | 59.28 | 192,000 | +0.57(+0.97%) |
Jan 10, 2019 | 57.77 | 58.83 | 57.42 | 58.71 | 100,200 | +0.49(+0.84%) |
Jan 09, 2019 | 57.64 | 58.47 | 57.16 | 58.22 | 116,543 | +0.95(+1.66%) |
Jan 08, 2019 | 56.90 | 57.34 | 56.33 | 57.27 | 211,693 | +0.99(+1.76%) |
Jan 07, 2019 | 54.69 | 56.73 | 54.45 | 56.28 | 183,929 | +1.40(+2.55%) |
Jan 04, 2019 | 54.16 | 55.60 | 53.60 | 54.88 | 158,000 | +1.64(+3.08%) |
Jan 03, 2019 | 53.49 | 54.28 | 52.42 | 53.24 | 264,717 | +0.15(+0.28%) |
Jan 02, 2019 | 53.00 | 54.32 | 52.63 | 53.09 | 187,565 | -0.65(-1.21%) |
Dec 31, 2018 | 53.48 | 53.91 | 53.00 | 53.74 | 132,500 | +0.44(+0.83%) |
Dec 28, 2018 | 54.33 | 54.47 | 52.35 | 53.30 | 290,100 | -0.57(-1.06%) |
Dec 27, 2018 | 51.80 | 53.90 | 51.80 | 53.87 | 298,689 | +1.17(+2.22%) |
Dec 26, 2018 | 50.97 | 52.76 | 50.61 | 52.70 | 142,859 | +1.85(+3.64%) |
Dec 24, 2018 | 51.90 | 51.90 | 50.71 | 50.85 | 124,500 | -1.05(-2.02%) |
Dec 21, 2018 | 52.92 | 53.77 | 51.30 | 51.90 | 743,300 | -0.84(-1.59%) |
Dec 20, 2018 | 53.41 | 54.20 | 51.85 | 52.74 | 408,513 | -1.32(-2.44%) |
Dec 19, 2018 | 56.24 | 56.96 | 53.35 | 54.06 | 188,908 | -2.18(-3.88%) |
Dec 18, 2018 | 55.68 | 56.49 | 55.48 | 56.24 | 215,728 | +0.66(+1.19%) |
Dec 17, 2018 | 55.94 | 57.20 | 55.19 | 55.58 | 194,464 | -0.81(-1.44%) |
Dec 14, 2018 | 55.94 | 57.56 | 55.94 | 56.39 | 245,300 | +0.03(+0.05%) |
Dec 13, 2018 | 56.32 | 56.88 | 55.41 | 56.36 | 201,226 | +0.46(+0.82%) |
Dec 12, 2018 | 55.96 | 56.89 | 54.94 | 55.90 | 282,257 | +0.59(+1.07%) |
Dec 11, 2018 | 56.65 | 56.96 | 54.66 | 55.31 | 149,876 | -0.31(-0.56%) |
Dec 10, 2018 | 55.22 | 56.53 | 54.70 | 55.62 | 280,833 | +0.49(+0.89%) |
Dec 07, 2018 | 56.27 | 56.98 | 54.41 | 55.13 | 510,800 | -0.90(-1.61%) |
Dec 06, 2018 | 55.16 | 56.07 | 53.55 | 56.03 | 427,305 | -0.10(-0.18%) |
Dec 04, 2018 | 60.66 | 60.66 | 55.95 | 56.13 | 281,300 | -4.57(-7.53%) |
Dec 03, 2018 | 61.81 | 62.28 | 59.21 | 60.70 | 297,286 | -0.49(-0.80%) |
Nov 30, 2018 | 60.00 | 61.79 | 59.36 | 61.19 | 848,400 | +2.16(+3.66%) |
Nov 29, 2018 | 60.55 | 61.84 | 58.41 | 59.03 | 3,058,883 | -1.97(-3.23%) |
Nov 28, 2018 | 58.77 | 61.45 | 58.26 | 61.00 | 443,360 | +2.62(+4.49%) |
Nov 27, 2018 | 62.90 | 63.30 | 58.37 | 58.38 | 496,708 | -7.81(-11.80%) |
Nov 26, 2018 | 64.97 | 66.32 | 64.32 | 66.19 | 176,036 | +2.06(+3.21%) |
Nov 23, 2018 | 63.71 | 65.26 | 63.20 | 64.13 | 51,400 | -0.01(-0.02%) |
Nov 21, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.82 | 65.48 | 63.67 | 64.23 | 458,215 | -1.49(-2.27%) |
Nov 19, 2018 | 68.05 | 68.83 | 65.41 | 65.72 | 199,751 | -2.57(-3.76%) |
Nov 16, 2018 | 65.91 | 69.09 | 65.58 | 68.29 | 271,100 | +2.39(+3.63%) |
Nov 15, 2018 | 65.53 | 66.77 | 59.94 | 65.90 | 172,329 | +1.97(+3.08%) |
Nov 14, 2018 | 65.63 | 66.29 | 63.59 | 63.93 | 86,489 | -1.22(-1.87%) |
Nov 13, 2018 | 66.79 | 66.83 | 65.12 | 65.15 | 110,046 | -1.62(-2.43%) |
Nov 12, 2018 | 69.07 | 69.07 | 66.06 | 66.77 | 140,365 | -2.29(-3.32%) |
Nov 09, 2018 | 68.97 | 69.51 | 68.18 | 69.06 | 85,800 | -0.31(-0.45%) |
Nov 08, 2018 | 69.39 | 70.10 | 68.82 | 69.37 | 64,489 | -0.33(-0.47%) |
Nov 07, 2018 | 68.06 | 69.97 | 67.50 | 69.70 | 110,728 | +2.16(+3.20%) |
Nov 06, 2018 | 65.55 | 67.79 | 65.55 | 67.54 | 75,788 | +1.71(+2.60%) |
Nov 05, 2018 | 65.83 | 66.78 | 64.86 | 65.83 | 80,796 | +0.08(+0.12%) |
Nov 02, 2018 | 66.23 | 66.90 | 65.19 | 65.75 | 99,700 | -0.12(-0.18%) |