Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 64.52 | 64.93 | 64.10 | 64.35 | 3,794,115 | -0.11(-0.17%) |
Jan 30, 2019 | 63.48 | 64.74 | 63.30 | 64.46 | 3,947,890 | +1.05(+1.66%) |
Jan 29, 2019 | 63.73 | 63.94 | 63.15 | 63.41 | 3,140,959 | -0.27(-0.42%) |
Jan 28, 2019 | 63.97 | 64.08 | 63.12 | 63.68 | 3,000,375 | -0.99(-1.53%) |
Jan 25, 2019 | 64.88 | 64.94 | 63.96 | 64.67 | 4,411,017 | +1.75(+2.79%) |
Jan 24, 2019 | 61.99 | 62.94 | 61.80 | 62.91 | 3,612,109 | +0.98(+1.58%) |
Jan 23, 2019 | 61.84 | 62.29 | 61.15 | 61.93 | 3,627,526 | +0.24(+0.39%) |
Jan 22, 2019 | 62.16 | 62.52 | 61.20 | 61.69 | 4,004,152 | -0.94(-1.50%) |
Jan 18, 2019 | 62.39 | 62.83 | 61.85 | 62.64 | 4,228,027 | +1.17(+1.91%) |
Jan 17, 2019 | 60.48 | 61.64 | 60.22 | 61.46 | 2,563,809 | +0.70(+1.16%) |
Jan 16, 2019 | 60.86 | 61.03 | 60.45 | 60.76 | 3,794,268 | -0.18(-0.30%) |
Jan 15, 2019 | 59.88 | 61.19 | 59.71 | 60.95 | 3,844,831 | +1.26(+2.10%) |
Jan 14, 2019 | 59.53 | 60.05 | 59.42 | 59.69 | 4,772,297 | -0.27(-0.45%) |
Jan 11, 2019 | 59.83 | 60.21 | 59.64 | 59.96 | 3,595,361 | +0.10(+0.17%) |
Jan 10, 2019 | 58.77 | 59.89 | 58.65 | 59.86 | 3,588,305 | +0.51(+0.86%) |
Jan 09, 2019 | 59.68 | 59.85 | 59.09 | 59.35 | 3,013,347 | -0.06(-0.09%) |
Jan 08, 2019 | 59.36 | 59.50 | 58.59 | 59.40 | 3,710,331 | +0.66(+1.13%) |
Jan 07, 2019 | 58.51 | 59.08 | 58.00 | 58.74 | 4,266,555 | -0.09(-0.16%) |
Jan 04, 2019 | 57.52 | 58.92 | 57.21 | 58.83 | 5,289,907 | +2.40(+4.26%) |
Jan 03, 2019 | 57.59 | 58.16 | 56.35 | 56.43 | 4,218,194 | -1.84(-3.15%) |
Jan 02, 2019 | 57.72 | 58.93 | 57.72 | 58.27 | 3,297,697 | -0.36(-0.61%) |
Dec 31, 2018 | 58.41 | 58.79 | 58.20 | 58.63 | 2,531,749 | +0.51(+0.87%) |
Dec 28, 2018 | 58.56 | 59.01 | 57.65 | 58.12 | 2,528,717 | -0.14(-0.24%) |
Dec 27, 2018 | 56.96 | 58.29 | 56.23 | 58.26 | 3,666,305 | +0.66(+1.15%) |
Dec 26, 2018 | 55.97 | 57.59 | 54.92 | 57.59 | 3,807,925 | +2.16(+3.90%) |
Dec 24, 2018 | 55.48 | 56.30 | 55.09 | 55.43 | 3,835,845 | -0.06(-0.12%) |
Dec 21, 2018 | 58.05 | 58.78 | 55.23 | 55.50 | 11,054,720 | -2.48(-4.28%) |
Dec 20, 2018 | 59.02 | 59.54 | 57.31 | 57.98 | 4,753,805 | -1.34(-2.26%) |
Dec 19, 2018 | 59.95 | 60.99 | 58.77 | 59.32 | 3,719,365 | -0.36(-0.60%) |
Dec 18, 2018 | 60.16 | 60.48 | 59.26 | 59.68 | 4,554,272 | -0.05(-0.08%) |
Dec 17, 2018 | 62.28 | 62.58 | 59.15 | 59.73 | 5,442,270 | -2.86(-4.57%) |
Dec 14, 2018 | 63.01 | 63.60 | 62.41 | 62.59 | 3,189,103 | -1.21(-1.90%) |
Dec 13, 2018 | 62.93 | 63.99 | 62.64 | 63.80 | 4,471,752 | +0.97(+1.54%) |
Dec 12, 2018 | 63.21 | 63.94 | 62.79 | 62.83 | 3,395,027 | +0.71(+1.14%) |
Dec 11, 2018 | 63.00 | 63.21 | 61.51 | 62.12 | 4,276,865 | +0.16(+0.25%) |
Dec 10, 2018 | 62.81 | 63.41 | 61.34 | 61.96 | 5,764,984 | -0.84(-1.34%) |
Dec 07, 2018 | 64.09 | 64.43 | 62.42 | 62.80 | 3,593,195 | -1.29(-2.02%) |
Dec 06, 2018 | 63.82 | 64.17 | 62.90 | 64.09 | 4,659,427 | -0.57(-0.89%) |
Dec 04, 2018 | 66.40 | 66.49 | 64.40 | 64.67 | 3,531,152 | -1.76(-2.66%) |
Dec 03, 2018 | 66.21 | 66.71 | 65.67 | 66.43 | 3,862,281 | +0.65(+0.98%) |
Nov 30, 2018 | 65.22 | 65.84 | 64.70 | 65.78 | 4,481,830 | +0.86(+1.32%) |
Nov 29, 2018 | 65.10 | 65.53 | 64.75 | 64.93 | 2,764,729 | -0.42(-0.65%) |
Nov 28, 2018 | 64.62 | 65.46 | 64.20 | 65.35 | 3,806,097 | +0.79(+1.23%) |
Nov 27, 2018 | 63.27 | 64.65 | 63.13 | 64.56 | 5,669,636 | +1.06(+1.67%) |
Nov 26, 2018 | 63.41 | 63.79 | 63.14 | 63.49 | 2,876,751 | +0.71(+1.13%) |
Nov 23, 2018 | 62.86 | 63.69 | 62.64 | 62.78 | 1,396,998 | -0.64(-1.00%) |
Nov 21, 2018 | 63.42 | 63.42 | 63.42 | 0 | +0.98(+1.57%) | |
Nov 20, 2018 | 62.56 | 63.52 | 62.29 | 62.44 | 4,099,741 | -1.48(-2.31%) |
Nov 19, 2018 | 65.05 | 65.72 | 63.49 | 63.92 | 4,391,379 | -0.85(-1.31%) |
Nov 16, 2018 | 63.07 | 65.51 | 62.87 | 64.77 | 8,679,318 | +1.53(+2.42%) |
Nov 15, 2018 | 61.86 | 63.30 | 61.71 | 63.24 | 4,626,235 | +1.01(+1.63%) |
Nov 14, 2018 | 64.46 | 64.46 | 62.13 | 62.23 | 5,453,355 | -1.88(-2.93%) |
Nov 13, 2018 | 64.32 | 64.88 | 63.95 | 64.11 | 4,015,600 | +0.06(+0.09%) |
Nov 12, 2018 | 64.51 | 64.71 | 63.87 | 64.05 | 3,262,850 | -0.73(-1.12%) |
Nov 09, 2018 | 65.30 | 65.51 | 64.33 | 64.78 | 3,325,135 | -0.83(-1.26%) |
Nov 08, 2018 | 65.64 | 66.14 | 65.32 | 65.61 | 2,284,162 | -0.12(-0.18%) |
Nov 07, 2018 | 64.76 | 65.78 | 64.63 | 65.73 | 2,659,795 | +1.58(+2.47%) |
Nov 06, 2018 | 64.13 | 64.26 | 63.68 | 64.14 | 2,694,235 | +0.17(+0.27%) |
Nov 05, 2018 | 64.40 | 64.46 | 63.60 | 63.97 | 3,238,751 | -0.04(-0.06%) |
Nov 02, 2018 | 63.65 | 64.12 | 63.09 | 64.00 | 4,068,192 | +0.66(+1.05%) |