Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.86 | 64.06 | 62.23 | 63.72 | 5,201,538 | +0.73(+1.16%) |
Jan 30, 2019 | 62.37 | 63.33 | 62.18 | 62.99 | 3,885,383 | +0.50(+0.80%) |
Jan 29, 2019 | 62.17 | 62.50 | 61.70 | 62.49 | 2,595,851 | +0.44(+0.70%) |
Jan 28, 2019 | 61.53 | 62.11 | 61.40 | 62.05 | 3,257,846 | +0.43(+0.69%) |
Jan 25, 2019 | 61.28 | 61.68 | 60.99 | 61.63 | 2,357,677 | +0.52(+0.85%) |
Jan 24, 2019 | 61.07 | 61.26 | 60.45 | 61.11 | 1,766,886 | +0.12(+0.19%) |
Jan 23, 2019 | 60.24 | 61.02 | 59.99 | 60.99 | 1,983,429 | +0.62(+1.04%) |
Jan 22, 2019 | 60.10 | 60.69 | 59.84 | 60.37 | 2,153,314 | +0.30(+0.51%) |
Jan 18, 2019 | 59.79 | 60.20 | 59.56 | 60.06 | 2,337,005 | +0.27(+0.45%) |
Jan 17, 2019 | 59.50 | 60.21 | 59.40 | 59.79 | 2,004,273 | +0.10(+0.17%) |
Jan 16, 2019 | 59.12 | 60.13 | 59.12 | 59.69 | 1,707,531 | +0.16(+0.28%) |
Jan 15, 2019 | 58.65 | 59.73 | 58.54 | 59.53 | 1,604,953 | +1.00(+1.71%) |
Jan 14, 2019 | 58.65 | 58.84 | 58.29 | 58.53 | 1,711,314 | -0.24(-0.41%) |
Jan 11, 2019 | 58.53 | 58.83 | 58.34 | 58.76 | 2,498,253 | +0.18(+0.31%) |
Jan 10, 2019 | 57.16 | 58.68 | 57.12 | 58.58 | 3,026,015 | +1.28(+2.24%) |
Jan 09, 2019 | 57.97 | 57.97 | 56.84 | 57.30 | 2,324,359 | -0.52(-0.90%) |
Jan 08, 2019 | 57.07 | 58.03 | 56.94 | 57.82 | 2,181,620 | +1.00(+1.77%) |
Jan 07, 2019 | 56.31 | 57.32 | 56.15 | 56.82 | 1,998,947 | +0.67(+1.19%) |
Jan 04, 2019 | 56.70 | 56.95 | 55.94 | 56.15 | 3,250,745 | -0.21(-0.36%) |
Jan 03, 2019 | 55.47 | 56.87 | 55.35 | 56.35 | 2,881,604 | +1.02(+1.84%) |
Jan 02, 2019 | 56.57 | 56.68 | 54.95 | 55.33 | 2,831,025 | -1.74(-3.05%) |
Dec 31, 2018 | 57.23 | 57.23 | 55.99 | 57.08 | 1,728,858 | +0.03(+0.06%) |
Dec 28, 2018 | 57.40 | 57.83 | 56.31 | 57.05 | 2,136,721 | +0.08(+0.14%) |
Dec 27, 2018 | 56.62 | 57.08 | 55.33 | 56.96 | 2,384,094 | +0.14(+0.25%) |
Dec 26, 2018 | 54.84 | 56.82 | 54.22 | 56.82 | 2,231,628 | +2.19(+4.00%) |
Dec 24, 2018 | 57.73 | 57.97 | 54.55 | 54.64 | 1,372,798 | -3.26(-5.64%) |
Dec 21, 2018 | 58.46 | 59.91 | 57.90 | 57.90 | 6,820,460 | -0.60(-1.03%) |
Dec 20, 2018 | 58.55 | 59.13 | 58.07 | 58.50 | 3,174,695 | +0.02(+0.03%) |
Dec 19, 2018 | 58.98 | 59.45 | 58.24 | 58.48 | 3,031,503 | -0.22(-0.38%) |
Dec 18, 2018 | 58.39 | 59.13 | 58.17 | 58.71 | 2,982,107 | +0.55(+0.95%) |
Dec 17, 2018 | 59.64 | 60.39 | 57.88 | 58.16 | 3,896,562 | -1.33(-2.24%) |
Dec 14, 2018 | 59.11 | 59.55 | 58.94 | 59.49 | 2,014,994 | +0.03(+0.06%) |
Dec 13, 2018 | 59.18 | 60.00 | 59.17 | 59.45 | 2,113,971 | +0.48(+0.81%) |
Dec 12, 2018 | 60.46 | 60.68 | 58.87 | 58.98 | 2,716,621 | -1.09(-1.82%) |
Dec 11, 2018 | 60.19 | 60.73 | 59.98 | 60.07 | 5,961,341 | +0.03(+0.05%) |
Dec 10, 2018 | 60.61 | 60.79 | 59.45 | 60.04 | 2,684,873 | -0.59(-0.98%) |
Dec 07, 2018 | 61.31 | 61.31 | 60.02 | 60.63 | 3,851,595 | -0.81(-1.32%) |
Dec 06, 2018 | 59.26 | 61.47 | 59.14 | 61.44 | 4,037,278 | +2.13(+3.59%) |
Dec 04, 2018 | 59.72 | 60.75 | 59.17 | 59.31 | 3,865,579 | -0.43(-0.72%) |
Dec 03, 2018 | 59.48 | 59.75 | 58.77 | 59.74 | 2,573,368 | +0.26(+0.44%) |
Nov 30, 2018 | 58.96 | 59.49 | 58.39 | 59.48 | 3,993,873 | +0.74(+1.26%) |
Nov 29, 2018 | 58.54 | 58.94 | 58.34 | 58.74 | 2,165,453 | +0.07(+0.11%) |
Nov 28, 2018 | 58.04 | 58.67 | 57.37 | 58.67 | 2,629,990 | +0.50(+0.86%) |
Nov 27, 2018 | 57.54 | 58.39 | 57.05 | 58.17 | 1,990,011 | +0.67(+1.17%) |
Nov 26, 2018 | 57.74 | 57.78 | 56.91 | 57.50 | 1,799,345 | +0.11(+0.19%) |
Nov 23, 2018 | 57.11 | 57.73 | 56.71 | 57.39 | 712,605 | +0.23(+0.40%) |
Nov 21, 2018 | 57.16 | 57.16 | 57.16 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.69 | 58.61 | 57.69 | 57.80 | 3,047,209 | -0.02(-0.03%) |
Nov 19, 2018 | 57.93 | 58.38 | 57.58 | 57.82 | 1,716,869 | -0.02(-0.03%) |
Nov 16, 2018 | 57.35 | 57.90 | 56.90 | 57.83 | 2,439,639 | +0.69(+1.21%) |
Nov 15, 2018 | 57.43 | 57.62 | 56.58 | 57.14 | 1,740,074 | -0.50(-0.87%) |
Nov 14, 2018 | 57.46 | 57.88 | 57.19 | 57.65 | 1,959,230 | +0.43(+0.75%) |
Nov 13, 2018 | 57.47 | 57.83 | 56.89 | 57.22 | 1,811,063 | -0.24(-0.42%) |
Nov 12, 2018 | 57.13 | 57.93 | 57.10 | 57.46 | 2,106,353 | +0.32(+0.56%) |
Nov 09, 2018 | 56.49 | 57.33 | 56.19 | 57.14 | 2,594,807 | +0.74(+1.31%) |
Nov 08, 2018 | 56.08 | 56.46 | 55.59 | 56.40 | 1,385,087 | +0.29(+0.51%) |
Nov 07, 2018 | 56.18 | 56.43 | 55.65 | 56.11 | 2,681,104 | -0.02(-0.03%) |
Nov 06, 2018 | 55.01 | 56.16 | 54.48 | 56.12 | 3,895,480 | +1.09(+1.98%) |
Nov 05, 2018 | 53.74 | 55.30 | 53.51 | 55.04 | 2,145,795 | +1.56(+2.92%) |
Nov 02, 2018 | 54.64 | 54.64 | 52.32 | 53.48 | 2,660,283 | -1.33(-2.43%) |