Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.58 | 69.27 | 67.21 | 68.78 | 5,887,383 | +1.28(+1.90%) |
Jan 30, 2019 | 66.92 | 67.86 | 66.28 | 67.50 | 2,345,746 | +0.53(+0.80%) |
Jan 29, 2019 | 66.84 | 67.12 | 65.83 | 66.96 | 2,368,142 | +0.16(+0.24%) |
Jan 28, 2019 | 67.05 | 67.66 | 66.25 | 66.80 | 2,994,252 | -0.85(-1.26%) |
Jan 25, 2019 | 68.10 | 68.43 | 67.38 | 67.65 | 5,000,676 | -0.18(-0.26%) |
Jan 24, 2019 | 66.90 | 67.83 | 66.41 | 67.83 | 2,884,640 | +0.85(+1.27%) |
Jan 23, 2019 | 65.99 | 67.03 | 65.77 | 66.98 | 2,003,835 | +0.96(+1.45%) |
Jan 22, 2019 | 65.94 | 66.38 | 65.40 | 66.02 | 3,007,559 | -0.13(-0.19%) |
Jan 18, 2019 | 66.30 | 67.23 | 65.57 | 66.15 | 4,824,550 | +0.70(+1.07%) |
Jan 17, 2019 | 65.91 | 65.94 | 64.85 | 65.45 | 3,398,401 | -0.43(-0.66%) |
Jan 16, 2019 | 66.69 | 66.79 | 65.58 | 65.88 | 3,300,832 | -0.44(-0.67%) |
Jan 15, 2019 | 66.99 | 67.73 | 65.89 | 66.33 | 5,432,246 | -0.76(-1.13%) |
Jan 14, 2019 | 67.58 | 67.69 | 66.61 | 67.09 | 2,723,921 | -1.08(-1.58%) |
Jan 11, 2019 | 67.01 | 68.23 | 66.59 | 68.17 | 4,228,756 | +1.03(+1.53%) |
Jan 10, 2019 | 66.63 | 68.03 | 66.41 | 67.14 | 3,270,257 | +0.24(+0.35%) |
Jan 09, 2019 | 67.82 | 67.84 | 66.31 | 66.90 | 4,553,529 | -0.05(-0.07%) |
Jan 08, 2019 | 67.84 | 67.85 | 66.56 | 66.95 | 6,126,704 | -0.66(-0.98%) |
Jan 07, 2019 | 66.56 | 67.78 | 66.20 | 67.61 | 4,845,382 | +0.94(+1.41%) |
Jan 04, 2019 | 65.08 | 66.74 | 64.76 | 66.68 | 5,557,600 | +2.44(+3.80%) |
Jan 03, 2019 | 63.77 | 65.44 | 63.34 | 64.23 | 3,432,139 | -0.24(-0.37%) |
Jan 02, 2019 | 62.11 | 64.54 | 61.79 | 64.47 | 4,472,462 | +1.63(+2.59%) |
Dec 31, 2018 | 62.56 | 62.88 | 61.66 | 62.84 | 3,150,538 | +0.37(+0.59%) |
Dec 28, 2018 | 61.94 | 62.98 | 61.85 | 62.48 | 4,148,285 | +0.58(+0.94%) |
Dec 27, 2018 | 61.60 | 61.90 | 60.15 | 61.89 | 4,406,160 | -0.36(-0.57%) |
Dec 26, 2018 | 60.18 | 62.27 | 59.24 | 62.25 | 5,150,332 | +2.18(+3.63%) |
Dec 24, 2018 | 60.77 | 60.97 | 59.24 | 60.07 | 2,613,352 | -1.12(-1.82%) |
Dec 21, 2018 | 63.80 | 64.58 | 60.96 | 61.18 | 7,762,724 | -2.30(-3.63%) |
Dec 20, 2018 | 63.84 | 64.52 | 62.64 | 63.48 | 5,189,616 | -0.60(-0.94%) |
Dec 19, 2018 | 63.86 | 65.77 | 63.70 | 64.09 | 4,255,440 | +0.09(+0.14%) |
Dec 18, 2018 | 64.03 | 64.84 | 63.18 | 64.00 | 4,117,642 | -0.03(-0.05%) |
Dec 17, 2018 | 64.94 | 65.14 | 63.50 | 64.03 | 4,048,135 | -0.83(-1.28%) |
Dec 14, 2018 | 65.04 | 65.88 | 64.60 | 64.86 | 2,907,909 | -0.70(-1.07%) |
Dec 13, 2018 | 65.41 | 66.04 | 64.68 | 65.56 | 3,248,807 | +0.26(+0.39%) |
Dec 12, 2018 | 65.96 | 66.26 | 65.26 | 65.30 | 3,319,660 | +0.56(+0.87%) |
Dec 11, 2018 | 65.82 | 66.53 | 64.65 | 64.74 | 2,505,565 | -0.20(-0.30%) |
Dec 10, 2018 | 64.88 | 65.16 | 63.56 | 64.94 | 3,049,363 | +0.04(+0.06%) |
Dec 07, 2018 | 65.87 | 67.64 | 64.58 | 64.90 | 3,381,628 | -1.59(-2.39%) |
Dec 06, 2018 | 64.89 | 66.73 | 64.23 | 66.49 | 4,958,988 | +0.72(+1.10%) |
Dec 04, 2018 | 66.65 | 67.71 | 64.68 | 65.77 | 5,394,734 | -1.22(-1.81%) |
Dec 03, 2018 | 67.67 | 68.19 | 66.16 | 66.98 | 3,685,709 | -0.64(-0.95%) |
Nov 30, 2018 | 68.05 | 68.37 | 67.26 | 67.62 | 3,512,812 | -0.23(-0.33%) |
Nov 29, 2018 | 67.57 | 68.11 | 67.26 | 67.85 | 2,842,427 | -0.24(-0.35%) |
Nov 28, 2018 | 66.93 | 68.15 | 66.69 | 68.09 | 3,311,951 | +1.41(+2.12%) |
Nov 27, 2018 | 66.43 | 67.30 | 66.13 | 66.68 | 2,423,046 | +0.00(+0.00%) |
Nov 26, 2018 | 66.94 | 67.07 | 66.37 | 66.68 | 3,318,138 | +0.41(+0.63%) |
Nov 23, 2018 | 65.59 | 66.65 | 65.28 | 66.26 | 1,230,051 | +0.29(+0.43%) |
Nov 21, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.21(+0.32%) | |
Nov 20, 2018 | 66.92 | 66.96 | 65.41 | 65.77 | 5,143,193 | -1.41(-2.10%) |
Nov 19, 2018 | 67.70 | 68.76 | 67.10 | 67.18 | 3,418,153 | -1.13(-1.65%) |
Nov 16, 2018 | 66.42 | 68.86 | 66.19 | 68.31 | 5,321,348 | +1.05(+1.56%) |
Nov 15, 2018 | 67.04 | 67.53 | 66.73 | 67.26 | 2,860,861 | -0.04(-0.06%) |
Nov 14, 2018 | 67.83 | 68.38 | 66.73 | 67.30 | 3,710,326 | -0.29(-0.42%) |
Nov 13, 2018 | 67.71 | 68.57 | 67.44 | 67.58 | 4,054,088 | +0.51(+0.77%) |
Nov 12, 2018 | 67.86 | 68.33 | 66.96 | 67.07 | 2,501,753 | -0.78(-1.15%) |
Nov 09, 2018 | 68.58 | 68.86 | 67.16 | 67.85 | 2,291,264 | -1.06(-1.53%) |
Nov 08, 2018 | 69.22 | 69.90 | 68.68 | 68.91 | 2,797,431 | -0.58(-0.84%) |
Nov 07, 2018 | 68.40 | 69.93 | 68.22 | 69.49 | 3,684,052 | +1.55(+2.28%) |
Nov 06, 2018 | 68.02 | 68.44 | 67.45 | 67.94 | 3,939,005 | -0.12(-0.17%) |
Nov 05, 2018 | 68.13 | 68.83 | 67.74 | 68.06 | 2,716,096 | +0.38(+0.55%) |
Nov 02, 2018 | 68.55 | 68.61 | 66.73 | 67.68 | 2,638,253 | -0.37(-0.54%) |