Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.91 | 67.06 | 65.25 | 66.82 | 7,023,690 | +2.95(+4.62%) |
Jan 30, 2019 | 63.09 | 64.01 | 62.17 | 63.87 | 4,167,494 | +1.55(+2.49%) |
Jan 29, 2019 | 61.21 | 62.44 | 60.85 | 62.31 | 3,985,986 | +1.75(+2.89%) |
Jan 28, 2019 | 61.17 | 61.20 | 59.56 | 60.56 | 5,290,015 | -1.72(-2.76%) |
Jan 25, 2019 | 62.22 | 62.59 | 62.00 | 62.28 | 3,119,420 | +0.80(+1.30%) |
Jan 24, 2019 | 61.46 | 61.89 | 61.22 | 61.48 | 3,420,615 | +0.01(+0.01%) |
Jan 23, 2019 | 61.82 | 62.04 | 60.95 | 61.47 | 2,959,472 | -0.25(-0.41%) |
Jan 22, 2019 | 62.61 | 62.61 | 61.09 | 61.73 | 4,657,912 | -1.25(-1.99%) |
Jan 18, 2019 | 62.60 | 63.57 | 62.45 | 62.98 | 2,821,240 | +0.79(+1.27%) |
Jan 17, 2019 | 60.97 | 62.49 | 60.97 | 62.19 | 1,633,545 | +0.76(+1.24%) |
Jan 16, 2019 | 61.17 | 61.66 | 61.11 | 61.43 | 2,043,295 | +0.19(+0.31%) |
Jan 15, 2019 | 61.82 | 61.82 | 60.65 | 61.24 | 2,058,533 | -0.44(-0.71%) |
Jan 14, 2019 | 61.11 | 61.82 | 60.70 | 61.68 | 2,121,187 | +0.14(+0.23%) |
Jan 11, 2019 | 61.02 | 61.67 | 61.02 | 61.53 | 1,913,235 | +0.03(+0.04%) |
Jan 10, 2019 | 60.11 | 61.65 | 59.98 | 61.51 | 2,580,443 | +0.99(+1.64%) |
Jan 09, 2019 | 60.43 | 60.99 | 60.33 | 60.52 | 3,633,421 | +0.77(+1.29%) |
Jan 08, 2019 | 60.76 | 61.12 | 59.37 | 59.75 | 4,925,704 | -0.48(-0.80%) |
Jan 07, 2019 | 60.25 | 61.02 | 59.73 | 60.23 | 2,672,922 | +0.18(+0.29%) |
Jan 04, 2019 | 59.33 | 60.06 | 58.71 | 60.05 | 4,338,385 | +1.66(+2.85%) |
Jan 03, 2019 | 59.80 | 59.80 | 58.03 | 58.39 | 3,192,996 | -1.74(-2.89%) |
Jan 02, 2019 | 59.34 | 60.43 | 59.24 | 60.12 | 3,157,125 | -0.04(-0.07%) |
Dec 31, 2018 | 60.05 | 60.32 | 59.57 | 60.17 | 2,603,168 | +0.37(+0.62%) |
Dec 28, 2018 | 60.68 | 60.69 | 59.62 | 59.80 | 2,499,781 | -0.43(-0.71%) |
Dec 27, 2018 | 58.42 | 60.23 | 58.07 | 60.23 | 3,708,883 | +0.82(+1.39%) |
Dec 26, 2018 | 57.24 | 59.43 | 56.49 | 59.41 | 3,016,442 | +2.57(+4.52%) |
Dec 24, 2018 | 57.78 | 58.04 | 56.58 | 56.84 | 2,351,432 | -1.32(-2.28%) |
Dec 21, 2018 | 58.93 | 60.20 | 58.00 | 58.16 | 6,616,443 | -0.65(-1.10%) |
Dec 20, 2018 | 59.23 | 60.09 | 58.24 | 58.81 | 4,395,216 | -0.79(-1.32%) |
Dec 19, 2018 | 60.41 | 61.45 | 59.11 | 59.60 | 5,095,619 | -0.76(-1.26%) |
Dec 18, 2018 | 61.24 | 61.46 | 59.85 | 60.36 | 3,284,127 | -0.26(-0.43%) |
Dec 17, 2018 | 61.68 | 62.03 | 60.20 | 60.62 | 3,514,076 | -1.23(-1.98%) |
Dec 14, 2018 | 61.37 | 62.44 | 61.28 | 61.85 | 3,216,416 | -0.19(-0.31%) |
Dec 13, 2018 | 62.72 | 62.88 | 61.68 | 62.04 | 2,461,864 | -0.27(-0.44%) |
Dec 12, 2018 | 63.11 | 63.45 | 62.28 | 62.31 | 2,629,716 | +0.17(+0.27%) |
Dec 11, 2018 | 63.80 | 63.86 | 61.78 | 62.15 | 1,766,753 | -0.36(-0.57%) |
Dec 10, 2018 | 62.38 | 62.81 | 60.86 | 62.51 | 2,526,055 | +0.07(+0.11%) |
Dec 07, 2018 | 64.34 | 65.19 | 62.21 | 62.44 | 3,790,980 | -1.79(-2.78%) |
Dec 06, 2018 | 64.41 | 64.41 | 62.37 | 64.23 | 4,404,951 | -1.49(-2.27%) |
Dec 04, 2018 | 68.34 | 68.53 | 65.58 | 65.72 | 3,004,507 | -2.65(-3.87%) |
Dec 03, 2018 | 69.02 | 69.38 | 67.76 | 68.36 | 2,236,921 | +0.94(+1.39%) |
Nov 30, 2018 | 66.22 | 67.48 | 65.94 | 67.42 | 3,580,554 | +0.81(+1.22%) |
Nov 29, 2018 | 66.86 | 67.20 | 66.24 | 66.61 | 1,869,487 | -0.49(-0.73%) |
Nov 28, 2018 | 66.28 | 67.15 | 65.20 | 67.10 | 2,519,357 | +1.07(+1.62%) |
Nov 27, 2018 | 65.36 | 66.08 | 65.08 | 66.03 | 2,643,003 | +0.23(+0.35%) |
Nov 26, 2018 | 65.64 | 66.21 | 65.10 | 65.80 | 3,076,760 | +0.88(+1.35%) |
Nov 23, 2018 | 64.30 | 65.57 | 64.30 | 64.93 | 1,438,520 | +0.01(+0.01%) |
Nov 21, 2018 | 64.92 | 64.92 | 64.92 | 0 | +0.99(+1.55%) | |
Nov 20, 2018 | 63.67 | 64.25 | 63.39 | 63.93 | 2,331,735 | -0.46(-0.72%) |
Nov 19, 2018 | 64.79 | 65.27 | 64.03 | 64.39 | 2,162,862 | -0.67(-1.02%) |
Nov 16, 2018 | 64.53 | 65.31 | 64.35 | 65.06 | 2,715,798 | +0.23(+0.35%) |
Nov 15, 2018 | 63.09 | 65.14 | 62.78 | 64.83 | 3,022,585 | +1.42(+2.24%) |
Nov 14, 2018 | 63.94 | 64.78 | 63.01 | 63.41 | 3,074,632 | +0.04(+0.07%) |
Nov 13, 2018 | 63.55 | 64.67 | 63.10 | 63.37 | 2,742,055 | -0.18(-0.28%) |
Nov 12, 2018 | 64.41 | 64.51 | 63.45 | 63.54 | 2,446,737 | -0.81(-1.25%) |
Nov 09, 2018 | 64.56 | 64.89 | 63.75 | 64.35 | 3,454,572 | -0.71(-1.09%) |
Nov 08, 2018 | 65.84 | 66.32 | 64.72 | 65.06 | 4,648,415 | -1.03(-1.56%) |
Nov 07, 2018 | 66.56 | 66.74 | 65.43 | 66.09 | 3,811,166 | +0.12(+0.19%) |
Nov 06, 2018 | 64.47 | 66.03 | 64.41 | 65.97 | 3,306,883 | +1.34(+2.07%) |
Nov 05, 2018 | 64.53 | 65.09 | 64.22 | 64.63 | 3,847,786 | +0.45(+0.70%) |
Nov 02, 2018 | 65.22 | 65.35 | 63.87 | 64.18 | 3,841,647 | -0.45(-0.69%) |