Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.93 | 62.34 | 61.59 | 61.73 | 5,630,434 | +2.17(+3.64%) |
Jan 30, 2019 | 59.80 | 59.81 | 59.26 | 59.56 | 3,088,062 | +0.72(+1.22%) |
Jan 29, 2019 | 58.88 | 59.27 | 58.66 | 58.84 | 2,877,607 | +0.23(+0.39%) |
Jan 28, 2019 | 58.34 | 58.68 | 58.12 | 58.61 | 2,489,141 | -0.56(-0.95%) |
Jan 25, 2019 | 59.43 | 59.45 | 59.13 | 59.17 | 2,296,700 | +0.33(+0.56%) |
Jan 24, 2019 | 58.80 | 59.43 | 58.67 | 58.84 | 2,734,366 | -0.07(-0.12%) |
Jan 23, 2019 | 59.36 | 59.46 | 58.58 | 58.91 | 3,959,211 | -0.71(-1.19%) |
Jan 22, 2019 | 59.90 | 60.15 | 59.41 | 59.62 | 3,942,260 | -1.45(-2.37%) |
Jan 18, 2019 | 61.00 | 61.30 | 60.81 | 61.07 | 2,808,500 | +0.89(+1.48%) |
Jan 17, 2019 | 59.48 | 60.29 | 59.43 | 60.18 | 1,965,774 | +0.15(+0.25%) |
Jan 16, 2019 | 60.00 | 60.20 | 59.80 | 60.03 | 2,873,311 | -0.39(-0.65%) |
Jan 15, 2019 | 60.50 | 60.94 | 60.14 | 60.42 | 1,976,381 | +0.01(+0.02%) |
Jan 14, 2019 | 60.12 | 60.78 | 60.08 | 60.41 | 2,487,514 | -0.13(-0.21%) |
Jan 11, 2019 | 60.58 | 60.88 | 60.29 | 60.54 | 3,121,400 | -0.70(-1.14%) |
Jan 10, 2019 | 60.59 | 61.38 | 60.44 | 61.24 | 2,014,108 | +0.28(+0.46%) |
Jan 09, 2019 | 60.64 | 61.08 | 60.50 | 60.96 | 3,170,379 | +0.70(+1.16%) |
Jan 08, 2019 | 60.57 | 60.64 | 60.07 | 60.26 | 3,134,057 | -0.37(-0.61%) |
Jan 07, 2019 | 60.01 | 60.81 | 59.74 | 60.63 | 3,677,801 | +0.08(+0.13%) |
Jan 04, 2019 | 60.00 | 60.65 | 59.86 | 60.55 | 4,106,400 | +1.34(+2.26%) |
Jan 03, 2019 | 59.40 | 59.56 | 58.81 | 59.21 | 3,522,888 | -0.13(-0.22%) |
Jan 02, 2019 | 57.87 | 59.63 | 57.72 | 59.34 | 3,918,126 | +1.07(+1.84%) |
Dec 31, 2018 | 58.36 | 58.83 | 58.05 | 58.27 | 2,801,900 | +0.16(+0.28%) |
Dec 28, 2018 | 58.40 | 58.48 | 57.88 | 58.11 | 4,103,100 | +0.31(+0.54%) |
Dec 27, 2018 | 56.92 | 57.99 | 56.20 | 57.80 | 4,261,774 | +0.10(+0.17%) |
Dec 26, 2018 | 55.44 | 57.76 | 55.04 | 57.70 | 4,234,917 | +2.24(+4.04%) |
Dec 24, 2018 | 56.81 | 57.06 | 55.45 | 55.46 | 3,665,400 | -1.22(-2.15%) |
Dec 21, 2018 | 56.66 | 57.44 | 56.47 | 56.68 | 6,377,100 | +0.25(+0.44%) |
Dec 20, 2018 | 57.35 | 57.85 | 56.27 | 56.43 | 7,376,305 | -0.47(-0.83%) |
Dec 19, 2018 | 57.87 | 58.36 | 56.59 | 56.90 | 6,182,919 | -0.11(-0.19%) |
Dec 18, 2018 | 57.72 | 57.75 | 56.79 | 57.01 | 5,056,446 | -0.70(-1.21%) |
Dec 17, 2018 | 58.83 | 58.84 | 57.51 | 57.71 | 4,389,917 | -0.52(-0.89%) |
Dec 14, 2018 | 59.08 | 59.31 | 58.12 | 58.23 | 3,597,000 | -1.00(-1.69%) |
Dec 13, 2018 | 58.92 | 59.49 | 58.77 | 59.23 | 3,814,479 | +0.25(+0.42%) |
Dec 12, 2018 | 59.31 | 59.77 | 58.89 | 58.98 | 3,004,016 | +0.49(+0.84%) |
Dec 11, 2018 | 59.34 | 59.45 | 58.11 | 58.49 | 4,228,469 | -0.36(-0.61%) |
Dec 10, 2018 | 58.77 | 59.02 | 57.78 | 58.85 | 4,061,043 | -0.46(-0.78%) |
Dec 07, 2018 | 60.25 | 60.80 | 59.20 | 59.31 | 4,802,400 | +0.12(+0.20%) |
Dec 06, 2018 | 58.79 | 59.19 | 57.65 | 59.19 | 6,138,221 | -1.50(-2.47%) |
Dec 04, 2018 | 62.01 | 62.05 | 60.60 | 60.69 | 2,762,000 | -1.15(-1.86%) |
Dec 03, 2018 | 61.93 | 62.12 | 61.38 | 61.84 | 3,122,131 | +1.44(+2.38%) |
Nov 30, 2018 | 60.65 | 60.79 | 60.22 | 60.40 | 2,741,000 | -0.20(-0.33%) |
Nov 29, 2018 | 60.64 | 60.95 | 60.48 | 60.60 | 3,097,090 | -0.12(-0.20%) |
Nov 28, 2018 | 60.02 | 60.77 | 59.57 | 60.72 | 3,075,036 | +0.97(+1.62%) |
Nov 27, 2018 | 59.58 | 59.98 | 59.44 | 59.75 | 3,480,365 | -0.60(-0.99%) |
Nov 26, 2018 | 60.24 | 60.87 | 60.10 | 60.35 | 3,749,176 | +1.37(+2.32%) |
Nov 23, 2018 | 59.07 | 59.34 | 58.55 | 58.98 | 3,729,200 | -2.66(-4.32%) |
Nov 21, 2018 | 61.64 | 61.64 | 61.64 | 0 | +1.68(+2.80%) | |
Nov 20, 2018 | 60.71 | 60.90 | 59.63 | 59.96 | 4,511,824 | -1.72(-2.79%) |
Nov 19, 2018 | 61.67 | 61.83 | 61.21 | 61.68 | 2,583,574 | -0.34(-0.55%) |
Nov 16, 2018 | 61.78 | 62.08 | 61.49 | 62.02 | 4,359,400 | +0.36(+0.58%) |
Nov 15, 2018 | 60.77 | 61.73 | 60.27 | 61.66 | 4,836,434 | +0.32(+0.52%) |
Nov 14, 2018 | 61.83 | 61.87 | 60.95 | 61.34 | 3,478,946 | +0.62(+1.02%) |
Nov 13, 2018 | 61.50 | 62.01 | 60.58 | 60.72 | 4,857,309 | -1.44(-2.32%) |
Nov 12, 2018 | 63.14 | 63.20 | 62.10 | 62.16 | 3,376,871 | -0.84(-1.33%) |
Nov 09, 2018 | 62.38 | 63.17 | 62.22 | 63.00 | 2,617,100 | +0.23(+0.37%) |
Nov 08, 2018 | 63.82 | 63.86 | 62.50 | 62.77 | 3,584,158 | -1.35(-2.11%) |
Nov 07, 2018 | 64.49 | 64.56 | 63.65 | 64.12 | 3,770,832 | +0.67(+1.06%) |
Nov 06, 2018 | 63.48 | 63.50 | 62.93 | 63.45 | 2,743,814 | +0.06(+0.09%) |
Nov 05, 2018 | 63.51 | 63.67 | 62.97 | 63.39 | 2,934,311 | +1.14(+1.83%) |
Nov 02, 2018 | 63.32 | 63.64 | 61.75 | 62.25 | 4,184,800 | -0.88(-1.39%) |