Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.98 | 66.53 | 64.78 | 65.47 | 1,872,162 | -0.50(-0.76%) |
Jan 30, 2019 | 65.43 | 66.81 | 65.05 | 65.97 | 2,087,736 | +0.75(+1.15%) |
Jan 29, 2019 | 65.21 | 66.64 | 64.76 | 65.22 | 1,846,742 | +0.14(+0.21%) |
Jan 28, 2019 | 62.77 | 65.17 | 61.99 | 65.08 | 2,651,439 | +1.71(+2.69%) |
Jan 25, 2019 | 63.53 | 64.18 | 63.15 | 63.37 | 1,369,290 | +0.33(+0.52%) |
Jan 24, 2019 | 62.75 | 63.77 | 62.22 | 63.05 | 1,102,237 | +0.49(+0.78%) |
Jan 23, 2019 | 63.15 | 63.15 | 61.48 | 62.56 | 1,380,637 | -0.29(-0.46%) |
Jan 22, 2019 | 63.91 | 64.41 | 62.21 | 62.85 | 1,814,039 | -1.78(-2.75%) |
Jan 18, 2019 | 64.83 | 64.99 | 63.64 | 64.62 | 2,011,067 | +0.78(+1.22%) |
Jan 17, 2019 | 63.46 | 64.94 | 63.18 | 63.84 | 1,083,924 | +0.28(+0.44%) |
Jan 16, 2019 | 64.36 | 64.97 | 63.50 | 63.56 | 1,481,534 | -1.15(-1.77%) |
Jan 15, 2019 | 64.50 | 65.82 | 63.97 | 64.71 | 1,303,649 | +0.39(+0.60%) |
Jan 14, 2019 | 63.53 | 64.58 | 62.88 | 64.32 | 1,831,929 | +0.00(+0.00%) |
Jan 11, 2019 | 64.72 | 65.23 | 64.02 | 64.32 | 1,477,289 | -1.21(-1.84%) |
Jan 10, 2019 | 64.67 | 65.53 | 63.44 | 65.53 | 1,531,540 | +0.64(+0.98%) |
Jan 09, 2019 | 64.82 | 66.41 | 64.57 | 64.89 | 2,328,713 | +0.70(+1.09%) |
Jan 08, 2019 | 62.71 | 65.33 | 62.71 | 64.19 | 2,894,328 | +1.82(+2.93%) |
Jan 07, 2019 | 61.82 | 63.57 | 61.03 | 62.37 | 1,952,122 | +0.79(+1.28%) |
Jan 04, 2019 | 61.00 | 62.04 | 60.35 | 61.58 | 2,036,136 | +1.48(+2.46%) |
Jan 03, 2019 | 60.81 | 61.03 | 58.25 | 60.10 | 1,632,816 | +0.07(+0.12%) |
Jan 02, 2019 | 57.54 | 60.88 | 57.20 | 60.03 | 1,822,501 | +1.01(+1.71%) |
Dec 31, 2018 | 58.57 | 59.37 | 58.05 | 59.03 | 2,302,374 | +1.37(+2.37%) |
Dec 28, 2018 | 58.51 | 58.74 | 56.27 | 57.66 | 2,276,803 | -0.75(-1.28%) |
Dec 27, 2018 | 58.06 | 58.68 | 55.87 | 58.41 | 2,455,218 | -0.37(-0.63%) |
Dec 26, 2018 | 55.32 | 58.90 | 55.03 | 58.78 | 2,249,689 | +3.63(+6.58%) |
Dec 24, 2018 | 56.29 | 57.04 | 54.94 | 55.15 | 1,426,749 | -1.80(-3.17%) |
Dec 21, 2018 | 58.85 | 58.94 | 56.43 | 56.95 | 3,802,426 | -1.80(-3.07%) |
Dec 20, 2018 | 58.59 | 59.69 | 57.67 | 58.76 | 3,088,840 | -0.51(-0.86%) |
Dec 19, 2018 | 59.55 | 61.18 | 58.34 | 59.27 | 2,794,179 | +1.00(+1.71%) |
Dec 18, 2018 | 59.07 | 60.06 | 57.78 | 58.27 | 2,245,333 | -0.36(-0.61%) |
Dec 17, 2018 | 59.63 | 60.55 | 57.97 | 58.63 | 2,504,983 | -1.81(-3.00%) |
Dec 14, 2018 | 61.47 | 62.38 | 60.37 | 60.44 | 1,856,539 | -1.39(-2.24%) |
Dec 13, 2018 | 62.17 | 62.43 | 61.39 | 61.83 | 1,505,424 | +0.10(+0.16%) |
Dec 12, 2018 | 62.08 | 63.55 | 61.60 | 61.73 | 2,206,625 | +0.47(+0.77%) |
Dec 11, 2018 | 60.70 | 61.85 | 60.35 | 61.26 | 1,719,785 | +0.79(+1.30%) |
Dec 10, 2018 | 59.37 | 60.78 | 57.67 | 60.47 | 1,420,254 | +0.36(+0.60%) |
Dec 07, 2018 | 61.28 | 61.83 | 59.93 | 60.11 | 2,019,992 | +0.19(+0.32%) |
Dec 06, 2018 | 59.11 | 60.04 | 57.16 | 59.92 | 3,099,746 | -0.49(-0.81%) |
Dec 04, 2018 | 63.05 | 63.71 | 60.28 | 60.41 | 2,432,634 | -2.61(-4.15%) |
Dec 03, 2018 | 64.49 | 66.05 | 62.72 | 63.02 | 3,068,677 | +2.07(+3.40%) |
Nov 30, 2018 | 60.83 | 61.58 | 60.56 | 60.95 | 2,155,166 | -0.53(-0.86%) |
Nov 29, 2018 | 61.08 | 62.14 | 61.08 | 61.48 | 2,322,296 | +0.20(+0.33%) |
Nov 28, 2018 | 61.09 | 62.08 | 60.54 | 61.28 | 1,458,244 | +0.49(+0.80%) |
Nov 27, 2018 | 60.50 | 61.98 | 59.95 | 60.79 | 2,020,700 | +0.20(+0.33%) |
Nov 26, 2018 | 59.23 | 60.87 | 59.23 | 60.59 | 3,461,068 | +2.06(+3.53%) |
Nov 23, 2018 | 58.29 | 58.96 | 57.66 | 58.53 | 878,431 | -1.11(-1.86%) |
Nov 21, 2018 | 59.63 | 59.63 | 59.63 | 0 | +1.64(+2.82%) | |
Nov 20, 2018 | 58.34 | 59.14 | 56.88 | 58.00 | 2,835,480 | -1.55(-2.60%) |
Nov 19, 2018 | 61.07 | 62.24 | 59.36 | 59.54 | 2,124,507 | -2.32(-3.76%) |
Nov 16, 2018 | 60.83 | 62.18 | 60.37 | 61.87 | 2,627,975 | +1.28(+2.11%) |
Nov 15, 2018 | 58.84 | 60.69 | 57.70 | 60.59 | 2,988,443 | +2.09(+3.58%) |
Nov 14, 2018 | 60.29 | 61.31 | 57.84 | 58.50 | 3,169,657 | -0.94(-1.58%) |
Nov 13, 2018 | 61.79 | 61.79 | 59.44 | 59.44 | 2,215,744 | -2.08(-3.39%) |
Nov 12, 2018 | 61.90 | 62.77 | 61.28 | 61.52 | 1,631,065 | -0.66(-1.06%) |
Nov 09, 2018 | 62.24 | 63.17 | 61.08 | 62.18 | 2,695,562 | -1.04(-1.64%) |
Nov 08, 2018 | 62.38 | 65.86 | 62.34 | 63.21 | 4,646,821 | +1.69(+2.74%) |
Nov 07, 2018 | 61.24 | 62.13 | 60.77 | 61.53 | 2,160,392 | +1.53(+2.54%) |
Nov 06, 2018 | 60.97 | 61.33 | 59.75 | 60.00 | 1,455,018 | -0.75(-1.23%) |
Nov 05, 2018 | 60.83 | 60.96 | 59.83 | 60.75 | 1,642,898 | +0.65(+1.08%) |
Nov 02, 2018 | 62.79 | 62.94 | 59.57 | 60.10 | 2,038,844 | -2.16(-3.48%) |