Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.49 | 59.58 | 58.54 | 59.04 | 6,689,006 | -0.17(-0.28%) |
Jan 30, 2019 | 59.20 | 59.64 | 58.74 | 59.21 | 4,404,308 | +0.43(+0.74%) |
Jan 29, 2019 | 58.86 | 59.08 | 58.35 | 58.78 | 4,396,513 | +0.35(+0.61%) |
Jan 28, 2019 | 58.04 | 58.48 | 57.46 | 58.42 | 4,292,591 | -0.40(-0.68%) |
Jan 25, 2019 | 57.96 | 58.97 | 57.84 | 58.82 | 3,931,674 | +1.37(+2.39%) |
Jan 24, 2019 | 57.06 | 57.61 | 56.59 | 57.45 | 4,564,034 | +0.36(+0.63%) |
Jan 23, 2019 | 57.70 | 58.09 | 56.53 | 57.09 | 4,210,079 | -0.49(-0.84%) |
Jan 22, 2019 | 58.66 | 58.71 | 57.34 | 57.58 | 4,683,378 | -1.69(-2.85%) |
Jan 18, 2019 | 58.85 | 59.44 | 58.23 | 59.26 | 5,198,650 | +1.06(+1.82%) |
Jan 17, 2019 | 57.16 | 58.44 | 56.98 | 58.20 | 5,392,159 | +0.61(+1.06%) |
Jan 16, 2019 | 57.92 | 58.06 | 57.54 | 57.59 | 5,082,945 | -0.34(-0.58%) |
Jan 15, 2019 | 58.19 | 58.82 | 57.78 | 57.93 | 5,089,230 | -0.05(-0.09%) |
Jan 14, 2019 | 57.87 | 58.77 | 57.82 | 57.98 | 7,468,735 | -0.57(-0.97%) |
Jan 11, 2019 | 58.05 | 58.57 | 57.64 | 58.55 | 4,404,783 | +0.03(+0.05%) |
Jan 10, 2019 | 58.19 | 58.60 | 57.51 | 58.52 | 5,636,154 | +0.36(+0.62%) |
Jan 09, 2019 | 57.89 | 58.55 | 57.69 | 58.16 | 5,107,490 | +0.70(+1.22%) |
Jan 08, 2019 | 57.74 | 58.63 | 57.38 | 57.46 | 6,130,314 | +0.45(+0.79%) |
Jan 07, 2019 | 56.19 | 57.76 | 55.48 | 57.01 | 6,527,888 | +1.12(+2.01%) |
Jan 04, 2019 | 55.06 | 56.07 | 54.84 | 55.89 | 7,201,698 | +1.74(+3.22%) |
Jan 03, 2019 | 54.98 | 55.17 | 53.69 | 54.15 | 6,181,612 | -0.67(-1.23%) |
Jan 02, 2019 | 53.51 | 55.17 | 52.80 | 54.82 | 6,056,983 | +0.55(+1.01%) |
Dec 31, 2018 | 53.74 | 54.38 | 53.50 | 54.27 | 5,797,868 | +0.80(+1.50%) |
Dec 28, 2018 | 54.10 | 54.34 | 53.21 | 53.46 | 5,688,045 | -0.26(-0.48%) |
Dec 27, 2018 | 52.56 | 53.74 | 51.74 | 53.72 | 7,704,496 | +0.14(+0.26%) |
Dec 26, 2018 | 50.94 | 53.61 | 50.25 | 53.58 | 8,148,823 | +3.09(+6.11%) |
Dec 24, 2018 | 52.54 | 52.90 | 50.49 | 50.49 | 4,672,384 | -2.54(-4.79%) |
Dec 21, 2018 | 53.41 | 54.42 | 52.70 | 53.03 | 14,186,466 | -0.57(-1.07%) |
Dec 20, 2018 | 54.12 | 55.15 | 53.08 | 53.61 | 8,251,176 | -1.42(-2.59%) |
Dec 19, 2018 | 56.41 | 56.90 | 54.39 | 55.03 | 7,478,414 | -0.80(-1.43%) |
Dec 18, 2018 | 56.63 | 56.87 | 55.32 | 55.83 | 6,565,310 | -0.86(-1.51%) |
Dec 17, 2018 | 57.31 | 58.14 | 56.21 | 56.68 | 6,407,339 | -0.88(-1.52%) |
Dec 14, 2018 | 58.47 | 58.86 | 57.05 | 57.56 | 5,757,038 | -1.40(-2.37%) |
Dec 13, 2018 | 57.69 | 59.24 | 57.23 | 58.96 | 7,612,222 | +1.12(+1.94%) |
Dec 12, 2018 | 58.11 | 58.95 | 57.80 | 57.83 | 7,489,010 | +0.63(+1.10%) |
Dec 11, 2018 | 57.81 | 58.04 | 56.42 | 57.20 | 6,821,181 | +0.23(+0.40%) |
Dec 10, 2018 | 58.10 | 58.42 | 55.32 | 56.97 | 6,939,460 | -1.86(-3.16%) |
Dec 07, 2018 | 59.85 | 60.68 | 58.72 | 58.83 | 6,214,425 | -0.18(-0.30%) |
Dec 06, 2018 | 59.82 | 59.84 | 57.58 | 59.01 | 8,619,301 | -1.88(-3.09%) |
Dec 04, 2018 | 62.57 | 62.75 | 60.13 | 60.89 | 5,098,641 | -1.44(-2.31%) |
Dec 03, 2018 | 62.96 | 63.30 | 61.65 | 62.33 | 5,743,080 | +0.92(+1.49%) |
Nov 30, 2018 | 61.39 | 62.05 | 60.42 | 61.41 | 6,805,740 | -0.56(-0.90%) |
Nov 29, 2018 | 61.80 | 62.66 | 61.62 | 61.97 | 3,951,374 | +0.17(+0.28%) |
Nov 28, 2018 | 60.54 | 61.80 | 59.00 | 61.80 | 4,864,035 | +1.16(+1.92%) |
Nov 27, 2018 | 61.31 | 61.52 | 60.14 | 60.63 | 6,345,826 | -1.10(-1.78%) |
Nov 26, 2018 | 61.59 | 62.33 | 61.40 | 61.73 | 4,329,209 | +0.71(+1.16%) |
Nov 23, 2018 | 61.61 | 61.61 | 60.35 | 61.03 | 3,717,308 | -1.97(-3.12%) |
Nov 21, 2018 | 62.99 | 62.99 | 62.99 | 0 | +1.56(+2.53%) | |
Nov 20, 2018 | 63.38 | 63.61 | 60.92 | 61.44 | 5,122,207 | -2.67(-4.17%) |
Nov 19, 2018 | 63.46 | 64.36 | 63.34 | 64.11 | 5,882,548 | -0.02(-0.03%) |
Nov 16, 2018 | 63.73 | 64.33 | 63.14 | 64.13 | 5,448,665 | +0.69(+1.09%) |
Nov 15, 2018 | 61.62 | 63.57 | 60.91 | 63.44 | 5,420,431 | +1.43(+2.31%) |
Nov 14, 2018 | 63.03 | 63.33 | 61.43 | 62.01 | 5,720,571 | +0.15(+0.24%) |
Nov 13, 2018 | 63.04 | 63.51 | 61.59 | 61.86 | 6,293,810 | -1.21(-1.91%) |
Nov 12, 2018 | 64.92 | 64.92 | 62.77 | 63.06 | 5,814,152 | -1.21(-1.89%) |
Nov 09, 2018 | 62.67 | 64.80 | 61.96 | 64.28 | 7,991,521 | +0.80(+1.27%) |
Nov 08, 2018 | 64.26 | 64.53 | 63.16 | 63.47 | 5,059,635 | -0.95(-1.48%) |
Nov 07, 2018 | 65.49 | 66.24 | 64.05 | 64.43 | 6,860,124 | +0.33(+0.52%) |
Nov 06, 2018 | 64.93 | 65.64 | 62.17 | 64.09 | 12,653,080 | +2.96(+4.85%) |
Nov 05, 2018 | 60.24 | 61.72 | 60.04 | 61.13 | 9,038,722 | +1.43(+2.40%) |
Nov 02, 2018 | 60.07 | 60.42 | 59.05 | 59.70 | 7,625,019 | -0.03(-0.06%) |