Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.38 | 61.56 | 59.23 | 60.03 | 5,297,770 | -1.66(-2.69%) |
Jan 30, 2019 | 62.86 | 62.94 | 61.60 | 61.70 | 2,889,541 | -0.83(-1.33%) |
Jan 29, 2019 | 62.72 | 63.14 | 62.45 | 62.53 | 1,660,111 | -0.23(-0.36%) |
Jan 28, 2019 | 62.25 | 62.99 | 61.90 | 62.76 | 2,096,934 | +0.18(+0.29%) |
Jan 25, 2019 | 62.77 | 62.88 | 62.13 | 62.57 | 2,739,749 | +0.29(+0.47%) |
Jan 24, 2019 | 61.45 | 62.49 | 61.45 | 62.28 | 3,038,596 | +0.43(+0.69%) |
Jan 23, 2019 | 61.53 | 62.22 | 61.12 | 61.86 | 3,228,055 | +0.73(+1.20%) |
Jan 22, 2019 | 61.54 | 61.89 | 60.80 | 61.12 | 3,279,076 | -0.78(-1.26%) |
Jan 18, 2019 | 61.13 | 61.93 | 60.49 | 61.90 | 3,134,533 | +1.14(+1.87%) |
Jan 17, 2019 | 59.56 | 60.84 | 59.05 | 60.77 | 3,129,641 | +1.20(+2.01%) |
Jan 16, 2019 | 57.58 | 59.85 | 57.53 | 59.57 | 4,683,755 | +3.12(+5.52%) |
Jan 15, 2019 | 56.33 | 56.58 | 55.47 | 56.45 | 2,715,526 | +0.07(+0.12%) |
Jan 14, 2019 | 55.39 | 56.76 | 55.23 | 56.38 | 4,005,699 | +0.49(+0.87%) |
Jan 11, 2019 | 55.16 | 56.15 | 54.80 | 55.89 | 2,048,286 | +0.18(+0.31%) |
Jan 10, 2019 | 55.76 | 56.01 | 55.10 | 55.72 | 1,464,490 | -0.11(-0.19%) |
Jan 09, 2019 | 55.48 | 56.18 | 55.10 | 55.83 | 1,645,609 | +0.69(+1.24%) |
Jan 08, 2019 | 55.38 | 55.57 | 54.13 | 55.14 | 2,005,357 | +0.14(+0.26%) |
Jan 07, 2019 | 54.32 | 55.56 | 53.99 | 54.99 | 2,121,887 | +0.48(+0.88%) |
Jan 04, 2019 | 53.81 | 54.77 | 53.59 | 54.51 | 3,517,906 | +1.69(+3.20%) |
Jan 03, 2019 | 53.11 | 53.68 | 52.65 | 52.82 | 2,309,591 | -0.35(-0.66%) |
Jan 02, 2019 | 51.52 | 53.37 | 51.43 | 53.17 | 1,997,990 | +0.80(+1.53%) |
Dec 31, 2018 | 51.87 | 52.54 | 51.46 | 52.37 | 1,923,687 | +0.62(+1.19%) |
Dec 28, 2018 | 52.03 | 52.68 | 51.34 | 51.75 | 2,758,242 | -0.03(-0.06%) |
Dec 27, 2018 | 50.82 | 51.79 | 49.91 | 51.79 | 2,588,120 | +0.06(+0.12%) |
Dec 26, 2018 | 49.25 | 51.75 | 48.56 | 51.72 | 2,270,282 | +2.58(+5.26%) |
Dec 24, 2018 | 49.37 | 49.94 | 48.71 | 49.14 | 1,525,755 | -0.85(-1.69%) |
Dec 21, 2018 | 50.66 | 51.62 | 49.84 | 49.99 | 4,869,222 | -0.74(-1.46%) |
Dec 20, 2018 | 50.64 | 51.46 | 50.16 | 50.73 | 3,754,896 | -0.50(-0.97%) |
Dec 19, 2018 | 51.85 | 52.83 | 50.73 | 51.22 | 4,572,816 | -0.70(-1.35%) |
Dec 18, 2018 | 53.21 | 53.73 | 51.50 | 51.92 | 4,015,608 | -1.08(-2.04%) |
Dec 17, 2018 | 52.26 | 53.65 | 52.02 | 53.01 | 4,599,541 | +0.41(+0.78%) |
Dec 14, 2018 | 52.45 | 53.82 | 52.36 | 52.59 | 5,700,892 | -0.50(-0.93%) |
Dec 13, 2018 | 54.88 | 55.19 | 52.91 | 53.09 | 4,744,255 | -1.75(-3.18%) |
Dec 12, 2018 | 54.71 | 55.52 | 54.13 | 54.83 | 5,374,396 | +0.88(+1.64%) |
Dec 11, 2018 | 55.13 | 55.82 | 53.89 | 53.95 | 2,936,794 | -0.63(-1.15%) |
Dec 10, 2018 | 55.39 | 55.80 | 53.84 | 54.58 | 3,258,869 | -1.40(-2.50%) |
Dec 07, 2018 | 56.82 | 57.65 | 55.69 | 55.98 | 4,244,883 | -0.85(-1.49%) |
Dec 06, 2018 | 56.37 | 56.89 | 55.58 | 56.82 | 4,258,821 | -0.95(-1.64%) |
Dec 04, 2018 | 59.86 | 60.42 | 57.45 | 57.77 | 4,051,266 | -2.56(-4.24%) |
Dec 03, 2018 | 60.73 | 61.34 | 59.98 | 60.32 | 3,331,119 | +0.45(+0.76%) |
Nov 30, 2018 | 59.44 | 60.62 | 59.42 | 59.87 | 3,538,659 | +0.14(+0.24%) |
Nov 29, 2018 | 60.07 | 60.42 | 59.30 | 59.73 | 2,606,453 | -0.73(-1.21%) |
Nov 28, 2018 | 59.94 | 60.92 | 59.32 | 60.46 | 2,486,385 | +0.48(+0.79%) |
Nov 27, 2018 | 60.01 | 61.20 | 59.61 | 59.98 | 2,805,110 | -0.58(-0.96%) |
Nov 26, 2018 | 60.04 | 60.84 | 59.83 | 60.57 | 2,763,988 | +1.31(+2.21%) |
Nov 23, 2018 | 59.27 | 59.64 | 58.47 | 59.26 | 1,074,412 | -0.51(-0.86%) |
Nov 21, 2018 | 59.77 | 59.77 | 59.77 | 0 | +0.13(+0.22%) | |
Nov 20, 2018 | 60.57 | 60.93 | 59.51 | 59.64 | 2,590,463 | -1.35(-2.21%) |
Nov 19, 2018 | 61.62 | 62.14 | 60.45 | 60.99 | 2,105,485 | -0.56(-0.91%) |
Nov 16, 2018 | 61.51 | 61.79 | 60.98 | 61.55 | 2,466,229 | -0.42(-0.68%) |
Nov 15, 2018 | 60.46 | 62.05 | 60.07 | 61.97 | 2,926,930 | +0.95(+1.55%) |
Nov 14, 2018 | 63.06 | 63.44 | 60.48 | 61.03 | 2,759,463 | -1.55(-2.48%) |
Nov 13, 2018 | 62.89 | 64.02 | 62.49 | 62.58 | 2,580,569 | -0.67(-1.05%) |
Nov 12, 2018 | 64.39 | 64.68 | 63.17 | 63.24 | 2,609,643 | -0.79(-1.24%) |
Nov 09, 2018 | 63.73 | 64.26 | 63.52 | 64.04 | 4,234,435 | +0.14(+0.21%) |
Nov 08, 2018 | 62.92 | 64.29 | 62.78 | 63.90 | 2,001,165 | +0.73(+1.15%) |
Nov 07, 2018 | 63.39 | 63.78 | 61.78 | 63.17 | 2,339,489 | -0.11(-0.17%) |
Nov 06, 2018 | 63.08 | 63.46 | 62.65 | 63.28 | 2,061,861 | +0.11(+0.17%) |
Nov 05, 2018 | 63.14 | 63.67 | 62.54 | 63.17 | 2,481,063 | +0.03(+0.05%) |
Nov 02, 2018 | 63.37 | 64.36 | 62.49 | 63.14 | 3,782,134 | +0.61(+0.98%) |