Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 67.41 | 68.48 | 65.23 | 68.20 | 1,182,447 | +2.60(+3.96%) |
Jan 30, 2019 | 64.88 | 65.96 | 64.04 | 65.60 | 713,321 | +1.47(+2.29%) |
Jan 29, 2019 | 64.20 | 64.60 | 63.71 | 64.13 | 409,426 | +0.23(+0.36%) |
Jan 28, 2019 | 63.82 | 64.19 | 63.12 | 63.90 | 557,300 | -0.60(-0.92%) |
Jan 25, 2019 | 63.24 | 64.80 | 63.24 | 64.49 | 502,251 | +1.82(+2.91%) |
Jan 24, 2019 | 61.70 | 62.98 | 61.70 | 62.67 | 597,607 | +0.82(+1.33%) |
Jan 23, 2019 | 63.10 | 63.68 | 61.19 | 61.85 | 566,855 | -1.25(-1.98%) |
Jan 22, 2019 | 63.96 | 64.11 | 62.52 | 63.10 | 396,306 | -1.13(-1.76%) |
Jan 18, 2019 | 63.80 | 64.66 | 63.39 | 64.24 | 434,921 | +1.02(+1.61%) |
Jan 17, 2019 | 62.00 | 63.43 | 61.95 | 63.22 | 551,041 | +1.07(+1.72%) |
Jan 16, 2019 | 61.31 | 62.32 | 61.17 | 62.15 | 562,565 | +1.01(+1.65%) |
Jan 15, 2019 | 61.42 | 61.91 | 60.78 | 61.14 | 471,730 | -0.40(-0.65%) |
Jan 14, 2019 | 60.56 | 61.98 | 60.23 | 61.53 | 952,050 | +0.28(+0.45%) |
Jan 11, 2019 | 60.94 | 61.31 | 59.73 | 61.26 | 503,178 | +0.29(+0.48%) |
Jan 10, 2019 | 61.03 | 61.36 | 60.29 | 60.96 | 535,043 | -0.28(-0.45%) |
Jan 09, 2019 | 59.84 | 61.53 | 59.81 | 61.24 | 674,940 | +1.56(+2.62%) |
Jan 08, 2019 | 58.70 | 59.74 | 58.42 | 59.68 | 781,700 | +1.74(+3.01%) |
Jan 07, 2019 | 57.54 | 58.61 | 56.77 | 57.94 | 661,749 | +0.23(+0.40%) |
Jan 04, 2019 | 55.98 | 57.94 | 55.87 | 57.70 | 695,201 | +2.72(+4.94%) |
Jan 03, 2019 | 55.45 | 56.35 | 54.45 | 54.98 | 675,983 | -1.16(-2.06%) |
Jan 02, 2019 | 55.09 | 56.98 | 54.80 | 56.14 | 636,054 | +0.22(+0.40%) |
Dec 31, 2018 | 56.13 | 56.46 | 55.30 | 55.92 | 651,860 | +0.18(+0.33%) |
Dec 28, 2018 | 56.01 | 56.37 | 55.22 | 55.74 | 755,926 | -0.21(-0.37%) |
Dec 27, 2018 | 55.25 | 55.95 | 53.88 | 55.94 | 733,257 | -0.28(-0.51%) |
Dec 26, 2018 | 54.40 | 56.26 | 53.13 | 56.23 | 466,226 | +2.22(+4.11%) |
Dec 24, 2018 | 54.99 | 55.05 | 53.77 | 54.01 | 370,488 | -1.32(-2.39%) |
Dec 21, 2018 | 56.58 | 57.25 | 55.10 | 55.33 | 1,446,840 | -1.27(-2.24%) |
Dec 20, 2018 | 57.06 | 57.87 | 55.97 | 56.60 | 598,690 | -0.85(-1.47%) |
Dec 19, 2018 | 59.37 | 59.90 | 57.12 | 57.44 | 804,616 | -1.83(-3.09%) |
Dec 18, 2018 | 58.51 | 59.72 | 58.11 | 59.27 | 920,963 | +1.13(+1.94%) |
Dec 17, 2018 | 58.89 | 59.65 | 57.71 | 58.14 | 871,014 | -0.86(-1.46%) |
Dec 14, 2018 | 59.18 | 60.61 | 58.70 | 59.01 | 963,826 | -0.83(-1.38%) |
Dec 13, 2018 | 62.23 | 62.25 | 59.80 | 59.83 | 1,250,318 | -2.33(-3.75%) |
Dec 12, 2018 | 62.41 | 63.79 | 61.91 | 62.16 | 491,155 | +0.52(+0.84%) |
Dec 11, 2018 | 64.11 | 64.34 | 61.61 | 61.65 | 676,276 | -1.54(-2.43%) |
Dec 10, 2018 | 63.04 | 63.41 | 62.05 | 63.18 | 516,666 | +0.05(+0.08%) |
Dec 07, 2018 | 64.13 | 65.26 | 62.80 | 63.13 | 847,360 | -1.19(-1.85%) |
Dec 06, 2018 | 64.30 | 64.71 | 62.89 | 64.32 | 1,188,123 | -0.96(-1.47%) |
Dec 04, 2018 | 69.87 | 70.31 | 65.04 | 65.28 | 842,261 | -4.71(-6.73%) |
Dec 03, 2018 | 70.97 | 71.40 | 68.31 | 69.99 | 453,719 | -0.06(-0.09%) |
Nov 30, 2018 | 68.67 | 70.25 | 68.44 | 70.05 | 895,801 | +1.76(+2.58%) |
Nov 29, 2018 | 69.01 | 69.88 | 67.85 | 68.29 | 572,559 | -1.28(-1.84%) |
Nov 28, 2018 | 68.29 | 69.60 | 66.60 | 69.57 | 496,971 | +1.98(+2.92%) |
Nov 27, 2018 | 68.38 | 68.86 | 67.22 | 67.59 | 627,833 | -1.40(-2.03%) |
Nov 26, 2018 | 69.35 | 69.93 | 68.16 | 68.99 | 1,065,964 | +0.61(+0.88%) |
Nov 23, 2018 | 67.81 | 69.36 | 67.75 | 68.38 | 352,095 | -0.05(-0.07%) |
Nov 21, 2018 | 68.44 | 68.44 | 68.44 | 0 | +1.73(+2.59%) | |
Nov 20, 2018 | 65.66 | 67.31 | 65.26 | 66.71 | 704,053 | +0.19(+0.28%) |
Nov 19, 2018 | 67.01 | 67.64 | 66.08 | 66.52 | 831,248 | -1.01(-1.50%) |
Nov 16, 2018 | 66.66 | 67.81 | 66.66 | 67.53 | 564,526 | +0.38(+0.57%) |
Nov 15, 2018 | 66.16 | 67.50 | 65.75 | 67.15 | 1,055,305 | +0.52(+0.78%) |
Nov 14, 2018 | 67.33 | 67.63 | 66.11 | 66.63 | 652,467 | +0.15(+0.23%) |
Nov 13, 2018 | 67.41 | 68.05 | 66.48 | 66.48 | 1,034,159 | -0.86(-1.28%) |
Nov 12, 2018 | 67.59 | 68.17 | 67.20 | 67.34 | 698,262 | -0.49(-0.73%) |
Nov 09, 2018 | 68.56 | 69.27 | 67.02 | 67.83 | 1,259,798 | -1.27(-1.84%) |
Nov 08, 2018 | 69.62 | 69.82 | 68.47 | 69.10 | 817,890 | -0.35(-0.50%) |
Nov 07, 2018 | 68.45 | 69.94 | 66.98 | 69.45 | 948,568 | +1.76(+2.59%) |
Nov 06, 2018 | 67.10 | 68.50 | 66.73 | 67.69 | 743,483 | +0.43(+0.63%) |
Nov 05, 2018 | 67.50 | 68.46 | 66.62 | 67.27 | 718,707 | -0.27(-0.40%) |
Nov 02, 2018 | 68.19 | 68.65 | 66.67 | 67.54 | 649,616 | +0.02(+0.03%) |