Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.40 | 61.76 | 60.39 | 61.43 | 2,921,545 | +0.07(+0.12%) |
Jan 30, 2019 | 61.14 | 61.58 | 60.58 | 61.36 | 884,638 | +0.37(+0.61%) |
Jan 29, 2019 | 60.20 | 61.16 | 59.95 | 60.99 | 1,064,004 | +0.93(+1.55%) |
Jan 28, 2019 | 60.44 | 60.46 | 59.54 | 60.05 | 1,368,828 | -0.84(-1.39%) |
Jan 25, 2019 | 60.74 | 61.10 | 60.53 | 60.90 | 855,640 | +0.50(+0.82%) |
Jan 24, 2019 | 60.05 | 60.53 | 59.78 | 60.40 | 731,260 | +0.34(+0.56%) |
Jan 23, 2019 | 59.97 | 60.21 | 59.17 | 60.06 | 1,082,860 | +0.22(+0.37%) |
Jan 22, 2019 | 60.18 | 60.54 | 59.41 | 59.84 | 730,727 | -0.45(-0.75%) |
Jan 18, 2019 | 59.89 | 60.79 | 59.48 | 60.29 | 1,121,860 | +0.76(+1.28%) |
Jan 17, 2019 | 59.42 | 59.81 | 59.02 | 59.53 | 941,092 | +0.32(+0.54%) |
Jan 16, 2019 | 58.81 | 59.45 | 58.69 | 59.21 | 897,955 | +0.37(+0.63%) |
Jan 15, 2019 | 58.49 | 58.92 | 58.47 | 58.84 | 638,697 | +0.44(+0.76%) |
Jan 14, 2019 | 58.98 | 59.17 | 57.73 | 58.39 | 890,392 | -0.72(-1.22%) |
Jan 11, 2019 | 58.29 | 59.14 | 58.02 | 59.11 | 707,102 | +0.46(+0.79%) |
Jan 10, 2019 | 57.91 | 58.66 | 57.72 | 58.65 | 615,439 | +0.33(+0.56%) |
Jan 09, 2019 | 57.55 | 58.64 | 57.28 | 58.32 | 1,077,169 | +0.80(+1.39%) |
Jan 08, 2019 | 57.50 | 57.71 | 56.82 | 57.52 | 903,655 | +0.53(+0.93%) |
Jan 07, 2019 | 56.57 | 57.35 | 56.41 | 56.99 | 987,801 | +0.41(+0.72%) |
Jan 04, 2019 | 55.06 | 56.87 | 54.61 | 56.58 | 1,017,241 | +2.07(+3.80%) |
Jan 03, 2019 | 55.33 | 55.41 | 54.33 | 54.51 | 963,497 | -1.00(-1.81%) |
Jan 02, 2019 | 55.23 | 56.01 | 54.68 | 55.52 | 950,517 | -0.71(-1.26%) |
Dec 31, 2018 | 55.98 | 56.52 | 55.65 | 56.23 | 774,896 | +0.44(+0.80%) |
Dec 28, 2018 | 55.94 | 56.38 | 55.53 | 55.78 | 629,962 | -0.12(-0.22%) |
Dec 27, 2018 | 54.67 | 55.92 | 54.18 | 55.91 | 781,530 | +0.67(+1.22%) |
Dec 26, 2018 | 54.27 | 55.28 | 53.26 | 55.23 | 1,012,549 | +1.47(+2.73%) |
Dec 24, 2018 | 54.32 | 54.66 | 53.54 | 53.77 | 661,381 | -0.69(-1.27%) |
Dec 21, 2018 | 55.38 | 56.30 | 54.35 | 54.46 | 1,674,907 | -0.70(-1.27%) |
Dec 20, 2018 | 55.05 | 55.61 | 54.27 | 55.16 | 1,253,102 | -0.05(-0.10%) |
Dec 19, 2018 | 56.34 | 57.06 | 55.12 | 55.22 | 1,759,312 | -1.23(-2.17%) |
Dec 18, 2018 | 56.30 | 57.02 | 56.15 | 56.44 | 1,201,877 | +0.40(+0.71%) |
Dec 17, 2018 | 57.04 | 57.63 | 55.86 | 56.04 | 1,278,339 | -1.80(-3.12%) |
Dec 14, 2018 | 58.45 | 58.63 | 57.57 | 57.84 | 734,242 | -0.85(-1.45%) |
Dec 13, 2018 | 58.42 | 59.11 | 58.31 | 58.70 | 781,827 | +0.32(+0.55%) |
Dec 12, 2018 | 58.22 | 58.79 | 57.89 | 58.38 | 989,398 | +0.78(+1.35%) |
Dec 11, 2018 | 57.92 | 58.38 | 57.38 | 57.60 | 983,543 | +0.41(+0.71%) |
Dec 10, 2018 | 57.03 | 57.33 | 55.89 | 57.20 | 964,531 | +0.22(+0.39%) |
Dec 07, 2018 | 57.29 | 57.61 | 56.79 | 56.98 | 1,115,352 | -0.31(-0.54%) |
Dec 06, 2018 | 58.23 | 58.23 | 56.13 | 57.28 | 1,978,669 | -1.21(-2.06%) |
Dec 04, 2018 | 60.53 | 60.53 | 58.29 | 58.49 | 1,553,206 | -1.91(-3.16%) |
Dec 03, 2018 | 59.29 | 60.43 | 58.84 | 60.40 | 1,338,668 | +1.68(+2.87%) |
Nov 30, 2018 | 58.02 | 58.77 | 57.98 | 58.72 | 2,034,652 | +0.60(+1.03%) |
Nov 29, 2018 | 58.40 | 58.68 | 57.94 | 58.12 | 798,353 | -0.35(-0.60%) |
Nov 28, 2018 | 57.70 | 58.54 | 57.46 | 58.47 | 831,849 | +0.90(+1.56%) |
Nov 27, 2018 | 57.87 | 57.91 | 57.45 | 57.57 | 1,077,295 | -0.45(-0.77%) |
Nov 26, 2018 | 57.63 | 58.05 | 57.49 | 58.02 | 912,596 | +0.78(+1.35%) |
Nov 23, 2018 | 57.06 | 57.76 | 57.00 | 57.25 | 541,158 | -0.11(-0.20%) |
Nov 21, 2018 | 57.36 | 57.36 | 57.36 | 0 | +0.65(+1.15%) | |
Nov 20, 2018 | 56.56 | 57.10 | 56.12 | 56.71 | 1,114,488 | -0.41(-0.71%) |
Nov 19, 2018 | 57.47 | 57.88 | 56.54 | 57.12 | 953,684 | -0.56(-0.98%) |
Nov 16, 2018 | 57.16 | 58.05 | 55.54 | 57.68 | 926,224 | +0.23(+0.40%) |
Nov 15, 2018 | 56.17 | 57.61 | 55.50 | 57.45 | 1,088,199 | +0.89(+1.57%) |
Nov 14, 2018 | 57.86 | 58.14 | 56.44 | 56.56 | 1,006,336 | -0.68(-1.19%) |
Nov 13, 2018 | 57.52 | 58.19 | 56.40 | 57.24 | 1,069,588 | -0.59(-1.02%) |
Nov 12, 2018 | 58.15 | 58.25 | 57.68 | 57.83 | 828,935 | -0.41(-0.70%) |
Nov 09, 2018 | 58.53 | 58.76 | 57.80 | 58.24 | 1,101,616 | -0.41(-0.71%) |
Nov 08, 2018 | 57.80 | 58.79 | 57.76 | 58.65 | 1,171,778 | +0.74(+1.28%) |
Nov 07, 2018 | 57.14 | 57.95 | 56.95 | 57.91 | 1,256,757 | +1.04(+1.83%) |
Nov 06, 2018 | 57.06 | 57.46 | 56.58 | 56.87 | 1,426,446 | -0.26(-0.45%) |
Nov 05, 2018 | 58.21 | 58.36 | 56.82 | 57.13 | 1,628,061 | -1.15(-1.97%) |
Nov 02, 2018 | 59.85 | 59.85 | 57.99 | 58.27 | 1,520,284 | -1.12(-1.88%) |