Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.54 | 63.84 | 62.62 | 63.55 | 225,683 | +0.01(+0.02%) |
Jan 30, 2019 | 63.75 | 63.86 | 62.53 | 63.54 | 197,735 | +0.26(+0.41%) |
Jan 29, 2019 | 63.25 | 63.80 | 62.86 | 63.28 | 120,121 | +0.16(+0.25%) |
Jan 28, 2019 | 62.64 | 63.24 | 62.28 | 63.12 | 106,051 | -0.14(-0.22%) |
Jan 25, 2019 | 63.19 | 64.01 | 62.95 | 63.26 | 220,270 | +0.82(+1.31%) |
Jan 24, 2019 | 61.86 | 63.24 | 61.75 | 62.44 | 213,052 | +0.54(+0.88%) |
Jan 23, 2019 | 61.67 | 62.39 | 61.11 | 61.90 | 192,663 | +0.55(+0.90%) |
Jan 22, 2019 | 61.06 | 61.81 | 61.01 | 61.34 | 330,389 | -0.31(-0.50%) |
Jan 18, 2019 | 60.91 | 61.71 | 60.79 | 61.65 | 217,034 | +1.35(+2.25%) |
Jan 17, 2019 | 59.10 | 60.56 | 59.10 | 60.30 | 407,710 | +0.88(+1.48%) |
Jan 16, 2019 | 58.09 | 59.93 | 57.92 | 59.42 | 311,108 | +1.32(+2.28%) |
Jan 15, 2019 | 58.32 | 58.46 | 57.60 | 58.09 | 225,584 | +0.16(+0.27%) |
Jan 14, 2019 | 58.08 | 58.61 | 57.85 | 57.93 | 225,495 | -0.68(-1.16%) |
Jan 11, 2019 | 57.55 | 58.64 | 57.09 | 58.62 | 194,178 | +0.56(+0.97%) |
Jan 10, 2019 | 57.12 | 58.17 | 56.78 | 58.05 | 101,336 | +0.48(+0.84%) |
Jan 09, 2019 | 56.99 | 57.81 | 56.52 | 57.57 | 117,865 | +0.94(+1.66%) |
Jan 08, 2019 | 56.26 | 56.70 | 55.70 | 56.63 | 214,094 | +0.98(+1.76%) |
Jan 07, 2019 | 54.08 | 56.09 | 53.84 | 55.65 | 186,015 | +1.38(+2.55%) |
Jan 04, 2019 | 53.55 | 54.98 | 53.00 | 54.26 | 159,792 | +1.62(+3.08%) |
Jan 03, 2019 | 52.89 | 53.67 | 51.83 | 52.64 | 267,720 | +0.15(+0.28%) |
Jan 02, 2019 | 52.41 | 53.71 | 52.04 | 52.49 | 189,692 | -0.64(-1.21%) |
Dec 31, 2018 | 52.88 | 53.31 | 52.41 | 53.14 | 134,003 | +0.44(+0.83%) |
Dec 28, 2018 | 53.72 | 53.86 | 51.76 | 52.70 | 293,391 | -0.56(-1.06%) |
Dec 27, 2018 | 51.22 | 53.30 | 51.22 | 53.27 | 302,077 | +1.16(+2.22%) |
Dec 26, 2018 | 50.40 | 52.17 | 50.04 | 52.11 | 144,479 | +1.83(+3.64%) |
Dec 24, 2018 | 51.32 | 51.32 | 50.14 | 50.28 | 125,912 | -1.04(-2.02%) |
Dec 21, 2018 | 52.33 | 53.17 | 50.72 | 51.32 | 751,732 | -0.83(-1.59%) |
Dec 20, 2018 | 52.81 | 53.59 | 51.27 | 52.15 | 413,147 | -1.31(-2.44%) |
Dec 19, 2018 | 55.61 | 56.32 | 52.75 | 53.45 | 191,051 | -2.16(-3.88%) |
Dec 18, 2018 | 55.06 | 55.86 | 54.86 | 55.61 | 218,175 | +0.65(+1.19%) |
Dec 17, 2018 | 55.31 | 56.56 | 54.57 | 54.96 | 196,670 | -0.80(-1.44%) |
Dec 14, 2018 | 55.31 | 56.91 | 55.31 | 55.76 | 248,082 | +0.03(+0.05%) |
Dec 13, 2018 | 55.69 | 56.24 | 54.79 | 55.73 | 203,508 | +0.45(+0.82%) |
Dec 12, 2018 | 55.33 | 56.25 | 54.32 | 55.27 | 285,459 | +0.58(+1.07%) |
Dec 11, 2018 | 56.01 | 56.32 | 54.05 | 54.69 | 151,576 | -0.31(-0.56%) |
Dec 10, 2018 | 54.60 | 55.90 | 54.09 | 55.00 | 284,019 | +0.48(+0.89%) |
Dec 07, 2018 | 55.64 | 56.34 | 53.80 | 54.51 | 516,594 | -0.89(-1.61%) |
Dec 06, 2018 | 54.54 | 55.44 | 52.95 | 55.40 | 432,152 | -0.10(-0.18%) |
Dec 04, 2018 | 59.98 | 59.98 | 55.32 | 55.50 | 284,491 | -4.52(-7.53%) |
Dec 03, 2018 | 61.12 | 61.58 | 58.55 | 60.02 | 300,658 | -0.48(-0.80%) |
Nov 30, 2018 | 59.33 | 61.10 | 58.69 | 60.50 | 858,025 | +2.14(+3.66%) |
Nov 29, 2018 | 59.87 | 61.15 | 57.75 | 58.37 | 3,093,585 | -1.95(-3.23%) |
Nov 28, 2018 | 58.11 | 60.76 | 57.61 | 60.32 | 448,389 | +2.59(+4.49%) |
Nov 27, 2018 | 62.19 | 62.59 | 57.72 | 57.73 | 502,343 | -7.72(-11.80%) |
Nov 26, 2018 | 64.24 | 65.58 | 63.60 | 65.45 | 178,033 | +2.04(+3.21%) |
Nov 23, 2018 | 63.00 | 64.53 | 62.50 | 63.41 | 51,983 | -0.01(-0.02%) |
Nov 21, 2018 | 63.42 | 63.42 | 63.42 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.09 | 64.75 | 62.96 | 63.51 | 463,413 | -1.47(-2.27%) |
Nov 19, 2018 | 67.29 | 68.06 | 64.68 | 64.98 | 202,017 | -2.54(-3.76%) |
Nov 16, 2018 | 65.17 | 68.31 | 64.84 | 67.52 | 274,175 | +2.36(+3.63%) |
Nov 15, 2018 | 64.79 | 66.02 | 59.27 | 65.16 | 174,284 | +1.95(+3.08%) |
Nov 14, 2018 | 64.89 | 65.55 | 62.88 | 63.21 | 87,470 | -1.21(-1.87%) |
Nov 13, 2018 | 66.04 | 66.08 | 64.39 | 64.42 | 111,294 | -1.60(-2.43%) |
Nov 12, 2018 | 68.30 | 68.30 | 65.32 | 66.02 | 141,957 | -2.26(-3.32%) |
Nov 09, 2018 | 68.20 | 68.73 | 67.42 | 68.29 | 86,773 | -0.31(-0.45%) |
Nov 08, 2018 | 68.61 | 69.31 | 68.05 | 68.59 | 65,220 | -0.33(-0.47%) |
Nov 07, 2018 | 67.30 | 69.19 | 66.74 | 68.92 | 111,984 | +2.14(+3.20%) |
Nov 06, 2018 | 64.81 | 67.03 | 64.81 | 66.78 | 76,647 | +1.69(+2.60%) |
Nov 05, 2018 | 65.09 | 66.03 | 64.13 | 65.09 | 81,712 | +0.08(+0.12%) |
Nov 02, 2018 | 65.49 | 66.15 | 64.46 | 65.01 | 100,831 | -0.12(-0.18%) |