Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.19 | 57.62 | 56.19 | 56.85 | 4,670,490 | +0.47(+0.83%) |
Jan 30, 2019 | 56.00 | 57.04 | 55.97 | 56.38 | 3,460,788 | +0.66(+1.18%) |
Jan 29, 2019 | 56.04 | 56.38 | 55.21 | 55.73 | 3,531,887 | -0.30(-0.54%) |
Jan 28, 2019 | 55.23 | 56.03 | 55.05 | 56.03 | 4,874,763 | +0.23(+0.40%) |
Jan 25, 2019 | 57.49 | 57.58 | 55.64 | 55.80 | 6,611,863 | -1.37(-2.40%) |
Jan 24, 2019 | 55.27 | 57.88 | 54.72 | 57.18 | 16,615,387 | -6.74(-10.54%) |
Jan 23, 2019 | 64.13 | 64.13 | 63.28 | 63.92 | 2,560,091 | +0.09(+0.14%) |
Jan 22, 2019 | 64.16 | 64.33 | 62.81 | 63.82 | 3,757,632 | -0.29(-0.46%) |
Jan 18, 2019 | 65.06 | 65.28 | 63.71 | 64.12 | 3,489,153 | -0.48(-0.74%) |
Jan 17, 2019 | 64.16 | 64.60 | 63.74 | 64.60 | 2,007,633 | +0.42(+0.65%) |
Jan 16, 2019 | 64.72 | 64.95 | 63.93 | 64.18 | 2,639,443 | -0.56(-0.87%) |
Jan 15, 2019 | 64.33 | 65.18 | 63.95 | 64.74 | 1,659,261 | +0.64(+1.00%) |
Jan 14, 2019 | 63.81 | 64.35 | 63.63 | 64.09 | 2,101,728 | -0.34(-0.52%) |
Jan 11, 2019 | 64.87 | 64.99 | 63.92 | 64.43 | 2,063,828 | -0.35(-0.54%) |
Jan 10, 2019 | 64.36 | 64.82 | 63.60 | 64.78 | 2,691,424 | +0.27(+0.42%) |
Jan 09, 2019 | 64.41 | 65.11 | 64.17 | 64.51 | 2,274,443 | -0.00(-0.01%) |
Jan 08, 2019 | 63.42 | 64.55 | 63.12 | 64.51 | 2,665,886 | +1.13(+1.78%) |
Jan 07, 2019 | 62.86 | 64.44 | 62.67 | 63.38 | 2,893,324 | +0.54(+0.86%) |
Jan 04, 2019 | 62.85 | 63.76 | 62.58 | 62.84 | 3,143,152 | +0.19(+0.30%) |
Jan 03, 2019 | 62.38 | 63.50 | 62.32 | 62.66 | 2,507,734 | +0.29(+0.47%) |
Jan 02, 2019 | 63.35 | 63.52 | 61.84 | 62.36 | 3,998,273 | -1.66(-2.60%) |
Dec 31, 2018 | 64.12 | 64.30 | 63.36 | 64.03 | 1,431,414 | +0.11(+0.17%) |
Dec 28, 2018 | 64.43 | 64.64 | 63.20 | 63.92 | 2,812,157 | -0.21(-0.33%) |
Dec 27, 2018 | 62.89 | 64.16 | 61.91 | 64.13 | 2,196,249 | +0.78(+1.23%) |
Dec 26, 2018 | 61.63 | 63.35 | 61.37 | 63.35 | 1,845,390 | +1.96(+3.20%) |
Dec 24, 2018 | 63.22 | 63.28 | 61.39 | 61.39 | 1,556,271 | -1.87(-2.96%) |
Dec 21, 2018 | 63.65 | 65.88 | 63.09 | 63.26 | 4,707,683 | -0.42(-0.65%) |
Dec 20, 2018 | 64.75 | 65.53 | 62.99 | 63.68 | 4,879,371 | -1.33(-2.04%) |
Dec 19, 2018 | 67.35 | 68.06 | 64.89 | 65.01 | 5,855,977 | -1.71(-2.56%) |
Dec 18, 2018 | 67.12 | 67.88 | 66.28 | 66.71 | 3,338,704 | -0.21(-0.31%) |
Dec 17, 2018 | 69.11 | 69.43 | 66.49 | 66.92 | 3,957,109 | -2.49(-3.59%) |
Dec 14, 2018 | 71.12 | 71.22 | 69.29 | 69.41 | 2,314,645 | -1.95(-2.73%) |
Dec 13, 2018 | 70.83 | 71.44 | 70.41 | 71.36 | 1,892,504 | +0.43(+0.61%) |
Dec 12, 2018 | 70.72 | 71.34 | 70.43 | 70.93 | 2,490,694 | +0.91(+1.29%) |
Dec 11, 2018 | 69.70 | 70.85 | 69.37 | 70.03 | 2,018,489 | +0.76(+1.10%) |
Dec 10, 2018 | 69.06 | 69.29 | 67.59 | 69.27 | 2,518,269 | +0.39(+0.57%) |
Dec 07, 2018 | 69.50 | 69.65 | 68.44 | 68.87 | 1,710,217 | -0.57(-0.82%) |
Dec 06, 2018 | 69.47 | 69.83 | 67.85 | 69.44 | 2,807,728 | +0.03(+0.05%) |
Dec 04, 2018 | 69.43 | 70.67 | 69.24 | 69.41 | 2,299,578 | +0.03(+0.04%) |
Dec 03, 2018 | 68.99 | 69.49 | 68.49 | 69.38 | 2,509,132 | +0.69(+1.00%) |
Nov 30, 2018 | 68.22 | 68.78 | 68.04 | 68.69 | 2,921,694 | +0.44(+0.64%) |
Nov 29, 2018 | 67.74 | 68.87 | 67.67 | 68.26 | 1,900,509 | +0.50(+0.74%) |
Nov 28, 2018 | 67.45 | 67.76 | 66.89 | 67.76 | 1,992,617 | +0.38(+0.57%) |
Nov 27, 2018 | 66.67 | 67.50 | 66.16 | 67.37 | 2,503,748 | +1.09(+1.64%) |
Nov 26, 2018 | 66.74 | 66.90 | 65.88 | 66.28 | 3,248,863 | -0.20(-0.30%) |
Nov 23, 2018 | 65.95 | 66.82 | 65.67 | 66.49 | 2,007,846 | +0.34(+0.51%) |
Nov 21, 2018 | 66.15 | 66.15 | 66.15 | 0 | -1.02(-1.52%) | |
Nov 20, 2018 | 68.28 | 68.48 | 67.09 | 67.17 | 2,915,112 | -1.14(-1.66%) |
Nov 19, 2018 | 68.66 | 69.32 | 68.12 | 68.30 | 2,021,995 | -0.39(-0.57%) |
Nov 16, 2018 | 68.00 | 69.02 | 67.74 | 68.69 | 4,087,096 | +0.62(+0.91%) |
Nov 15, 2018 | 67.63 | 68.89 | 67.16 | 68.07 | 3,036,599 | +0.44(+0.64%) |
Nov 14, 2018 | 67.91 | 68.30 | 67.25 | 67.64 | 2,950,149 | -0.24(-0.35%) |
Nov 13, 2018 | 68.24 | 68.48 | 67.28 | 67.87 | 3,548,426 | -0.47(-0.68%) |
Nov 12, 2018 | 68.89 | 69.31 | 67.95 | 68.34 | 2,761,647 | -0.54(-0.78%) |
Nov 09, 2018 | 69.13 | 69.29 | 68.31 | 68.88 | 2,558,557 | -0.43(-0.62%) |
Nov 08, 2018 | 68.69 | 69.34 | 68.14 | 69.31 | 2,281,625 | +0.61(+0.89%) |
Nov 07, 2018 | 68.36 | 68.96 | 68.08 | 68.70 | 2,369,887 | +0.69(+1.02%) |
Nov 06, 2018 | 67.26 | 68.04 | 66.93 | 68.01 | 1,983,520 | +0.76(+1.12%) |
Nov 05, 2018 | 65.98 | 67.41 | 65.94 | 67.25 | 2,125,716 | +1.55(+2.36%) |
Nov 02, 2018 | 66.60 | 66.84 | 65.07 | 65.70 | 2,952,483 | -0.80(-1.20%) |