Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.92 | 64.85 | 57.38 | 64.39 | 1,117,716 | -0.07(-0.11%) |
Jan 30, 2019 | 64.01 | 64.82 | 63.39 | 64.46 | 626,400 | +0.47(+0.73%) |
Jan 29, 2019 | 64.43 | 64.81 | 62.87 | 63.99 | 312,888 | -0.40(-0.63%) |
Jan 28, 2019 | 64.04 | 64.86 | 63.05 | 64.40 | 349,930 | -0.04(-0.06%) |
Jan 25, 2019 | 65.31 | 65.71 | 64.17 | 64.43 | 280,565 | -0.38(-0.58%) |
Jan 24, 2019 | 65.24 | 65.55 | 64.06 | 64.81 | 424,898 | -0.24(-0.37%) |
Jan 23, 2019 | 64.29 | 65.81 | 64.05 | 65.05 | 319,152 | +1.08(+1.69%) |
Jan 22, 2019 | 65.28 | 65.96 | 63.47 | 63.98 | 283,885 | -1.74(-2.65%) |
Jan 18, 2019 | 66.11 | 66.96 | 65.23 | 65.72 | 363,922 | -0.24(-0.37%) |
Jan 17, 2019 | 65.32 | 66.47 | 64.76 | 65.96 | 362,715 | +0.50(+0.77%) |
Jan 16, 2019 | 64.89 | 66.11 | 64.63 | 65.46 | 234,875 | +0.75(+1.15%) |
Jan 15, 2019 | 64.30 | 65.60 | 62.10 | 64.71 | 367,996 | +0.44(+0.69%) |
Jan 14, 2019 | 62.35 | 65.34 | 62.11 | 64.27 | 429,041 | +1.55(+2.48%) |
Jan 11, 2019 | 62.27 | 63.13 | 61.34 | 62.72 | 311,726 | +0.10(+0.16%) |
Jan 10, 2019 | 62.05 | 62.71 | 60.46 | 62.62 | 317,135 | +0.16(+0.26%) |
Jan 09, 2019 | 61.19 | 63.52 | 61.06 | 62.46 | 450,808 | +1.38(+2.27%) |
Jan 08, 2019 | 61.71 | 62.06 | 60.13 | 61.07 | 390,746 | -0.45(-0.73%) |
Jan 07, 2019 | 62.24 | 62.93 | 59.91 | 61.52 | 452,691 | -0.72(-1.15%) |
Jan 04, 2019 | 61.89 | 63.17 | 61.17 | 62.24 | 397,866 | +0.94(+1.54%) |
Jan 03, 2019 | 60.89 | 62.05 | 59.85 | 61.30 | 311,877 | -0.22(-0.37%) |
Jan 02, 2019 | 54.61 | 61.93 | 54.61 | 61.52 | 430,329 | -0.25(-0.41%) |
Dec 31, 2018 | 61.65 | 62.26 | 60.41 | 61.77 | 223,917 | +0.31(+0.51%) |
Dec 28, 2018 | 59.79 | 62.17 | 59.76 | 61.46 | 434,258 | +1.68(+2.81%) |
Dec 27, 2018 | 60.40 | 61.10 | 57.45 | 59.78 | 596,632 | -1.46(-2.38%) |
Dec 26, 2018 | 58.99 | 61.42 | 58.82 | 61.24 | 467,627 | +2.71(+4.64%) |
Dec 24, 2018 | 59.92 | 61.01 | 58.48 | 58.52 | 258,529 | -1.93(-3.20%) |
Dec 21, 2018 | 62.95 | 64.94 | 60.24 | 60.45 | 1,447,787 | -2.71(-4.30%) |
Dec 20, 2018 | 64.76 | 65.27 | 62.69 | 63.17 | 320,063 | -1.51(-2.33%) |
Dec 19, 2018 | 64.28 | 66.20 | 64.06 | 64.68 | 635,962 | +0.57(+0.88%) |
Dec 18, 2018 | 65.99 | 66.56 | 64.08 | 64.11 | 602,413 | -1.38(-2.11%) |
Dec 17, 2018 | 67.02 | 68.08 | 65.21 | 65.49 | 784,919 | -1.90(-2.81%) |
Dec 14, 2018 | 69.54 | 70.98 | 66.69 | 67.39 | 461,413 | -2.44(-3.49%) |
Dec 13, 2018 | 70.43 | 71.56 | 69.39 | 69.83 | 362,735 | -0.34(-0.49%) |
Dec 12, 2018 | 71.04 | 71.71 | 70.08 | 70.17 | 356,159 | -0.16(-0.23%) |
Dec 11, 2018 | 71.19 | 71.51 | 69.16 | 70.33 | 341,009 | -0.03(-0.04%) |
Dec 10, 2018 | 70.79 | 72.32 | 69.15 | 70.36 | 412,173 | -0.32(-0.46%) |
Dec 07, 2018 | 73.78 | 74.69 | 70.30 | 70.68 | 385,488 | -2.89(-3.93%) |
Dec 06, 2018 | 72.28 | 73.71 | 70.12 | 73.57 | 291,953 | +0.65(+0.90%) |
Dec 04, 2018 | 74.51 | 75.63 | 72.37 | 72.92 | 213,218 | -1.53(-2.06%) |
Dec 03, 2018 | 73.48 | 74.63 | 70.80 | 74.45 | 298,097 | +1.57(+2.15%) |
Nov 30, 2018 | 72.22 | 73.25 | 72.00 | 72.88 | 516,700 | +0.15(+0.21%) |
Nov 29, 2018 | 72.14 | 73.55 | 72.02 | 72.73 | 372,000 | -0.18(-0.25%) |
Nov 28, 2018 | 73.13 | 73.72 | 71.53 | 72.91 | 396,015 | -0.17(-0.23%) |
Nov 27, 2018 | 72.30 | 73.74 | 72.23 | 73.08 | 347,520 | +0.48(+0.65%) |
Nov 26, 2018 | 71.57 | 72.66 | 71.20 | 72.61 | 271,976 | +1.75(+2.47%) |
Nov 23, 2018 | 69.93 | 71.67 | 69.91 | 70.86 | 95,619 | +0.21(+0.29%) |
Nov 21, 2018 | 70.65 | 70.65 | 70.65 | 0 | +3.16(+4.69%) | |
Nov 20, 2018 | 67.14 | 68.11 | 66.08 | 67.49 | 345,096 | -0.44(-0.65%) |
Nov 19, 2018 | 68.34 | 68.87 | 67.26 | 67.93 | 316,736 | -0.40(-0.59%) |
Nov 16, 2018 | 69.34 | 69.79 | 67.29 | 68.33 | 447,300 | -1.28(-1.84%) |
Nov 15, 2018 | 69.93 | 70.79 | 68.90 | 69.61 | 312,021 | -0.71(-1.01%) |
Nov 14, 2018 | 67.86 | 70.83 | 67.86 | 70.32 | 380,001 | +2.81(+4.16%) |
Nov 13, 2018 | 65.27 | 67.75 | 64.94 | 67.52 | 350,643 | +2.35(+3.60%) |
Nov 12, 2018 | 66.64 | 66.64 | 64.78 | 65.17 | 248,634 | -1.60(-2.39%) |
Nov 09, 2018 | 67.47 | 67.88 | 66.63 | 66.76 | 244,570 | -0.97(-1.43%) |
Nov 08, 2018 | 67.83 | 68.25 | 67.39 | 67.73 | 253,048 | -0.11(-0.16%) |
Nov 07, 2018 | 67.53 | 68.87 | 67.05 | 67.84 | 263,129 | +0.60(+0.89%) |
Nov 06, 2018 | 68.04 | 68.56 | 66.77 | 67.24 | 326,672 | -0.37(-0.54%) |
Nov 05, 2018 | 67.20 | 68.30 | 66.47 | 67.61 | 306,313 | +0.39(+0.59%) |
Nov 02, 2018 | 67.05 | 68.04 | 66.05 | 67.21 | 339,855 | +0.69(+1.04%) |