Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 68.32 | 69.09 | 67.59 | 68.51 | 6,964,998 | +0.49(+0.72%) |
Jan 30, 2019 | 66.20 | 68.48 | 66.05 | 68.02 | 11,807,025 | +3.23(+4.99%) |
Jan 29, 2019 | 65.08 | 65.61 | 64.32 | 64.79 | 5,842,792 | -0.43(-0.66%) |
Jan 28, 2019 | 64.48 | 65.49 | 63.98 | 65.22 | 4,830,296 | +0.00(+0.00%) |
Jan 25, 2019 | 64.87 | 65.87 | 64.72 | 65.22 | 7,157,200 | +1.22(+1.91%) |
Jan 24, 2019 | 62.64 | 64.20 | 62.64 | 64.00 | 6,512,296 | +1.13(+1.80%) |
Jan 23, 2019 | 63.62 | 64.15 | 62.56 | 62.87 | 4,054,690 | -0.14(-0.22%) |
Jan 22, 2019 | 64.16 | 64.16 | 62.28 | 63.01 | 7,650,905 | -1.63(-2.52%) |
Jan 18, 2019 | 65.06 | 65.45 | 63.89 | 64.64 | 10,232,700 | +0.31(+0.48%) |
Jan 17, 2019 | 63.20 | 65.27 | 63.08 | 64.33 | 5,385,405 | +0.44(+0.69%) |
Jan 16, 2019 | 62.93 | 64.20 | 62.93 | 63.89 | 9,971,068 | +1.11(+1.77%) |
Jan 15, 2019 | 62.59 | 63.82 | 62.44 | 62.78 | 11,922,313 | +0.49(+0.79%) |
Jan 14, 2019 | 61.77 | 62.46 | 61.15 | 62.29 | 8,761,044 | -0.59(-0.94%) |
Jan 11, 2019 | 62.87 | 63.57 | 62.53 | 62.88 | 3,692,300 | -0.23(-0.36%) |
Jan 10, 2019 | 62.31 | 63.15 | 61.95 | 63.11 | 6,197,910 | +0.17(+0.27%) |
Jan 09, 2019 | 61.90 | 63.47 | 61.72 | 62.94 | 11,313,362 | +1.90(+3.11%) |
Jan 08, 2019 | 60.70 | 61.41 | 59.50 | 61.04 | 6,918,613 | +1.40(+2.35%) |
Jan 07, 2019 | 58.90 | 60.20 | 58.45 | 59.64 | 9,004,700 | +0.92(+1.57%) |
Jan 04, 2019 | 56.50 | 59.38 | 56.50 | 58.72 | 9,438,700 | +3.19(+5.74%) |
Jan 03, 2019 | 56.48 | 56.85 | 55.09 | 55.53 | 8,506,970 | -1.96(-3.41%) |
Jan 02, 2019 | 56.78 | 58.01 | 56.47 | 57.49 | 10,531,339 | -0.45(-0.78%) |
Dec 31, 2018 | 59.21 | 59.21 | 57.47 | 57.94 | 4,654,000 | -0.41(-0.70%) |
Dec 28, 2018 | 58.21 | 58.99 | 57.59 | 58.35 | 3,846,400 | +0.38(+0.66%) |
Dec 27, 2018 | 56.84 | 58.04 | 56.62 | 57.97 | 6,836,268 | +0.07(+0.12%) |
Dec 26, 2018 | 56.45 | 57.98 | 55.16 | 57.90 | 5,860,020 | +2.19(+3.93%) |
Dec 24, 2018 | 54.88 | 56.53 | 54.75 | 55.71 | 5,688,600 | +0.06(+0.11%) |
Dec 21, 2018 | 57.25 | 57.52 | 55.08 | 55.65 | 13,771,100 | -1.06(-1.87%) |
Dec 20, 2018 | 57.49 | 57.92 | 56.12 | 56.71 | 8,612,534 | -0.99(-1.72%) |
Dec 19, 2018 | 58.93 | 59.33 | 57.16 | 57.70 | 9,547,704 | -1.42(-2.40%) |
Dec 18, 2018 | 60.40 | 60.53 | 58.78 | 59.12 | 5,659,974 | -0.96(-1.60%) |
Dec 17, 2018 | 61.39 | 61.63 | 59.37 | 60.08 | 8,897,114 | -1.93(-3.11%) |
Dec 14, 2018 | 61.56 | 62.44 | 60.82 | 62.01 | 8,446,300 | -0.75(-1.20%) |
Dec 13, 2018 | 63.34 | 63.34 | 62.32 | 62.76 | 5,280,977 | -0.06(-0.10%) |
Dec 12, 2018 | 63.65 | 64.00 | 62.67 | 62.82 | 6,979,270 | +0.25(+0.40%) |
Dec 11, 2018 | 63.38 | 63.94 | 62.23 | 62.57 | 5,461,335 | +0.34(+0.55%) |
Dec 10, 2018 | 62.70 | 62.84 | 60.95 | 62.23 | 9,954,591 | -0.78(-1.24%) |
Dec 07, 2018 | 63.55 | 64.65 | 62.47 | 63.01 | 6,677,300 | -0.85(-1.33%) |
Dec 06, 2018 | 62.89 | 63.93 | 62.17 | 63.86 | 8,197,252 | -0.94(-1.45%) |
Dec 04, 2018 | 66.75 | 67.20 | 64.20 | 64.80 | 12,701,700 | -2.02(-3.02%) |
Dec 03, 2018 | 68.14 | 68.64 | 66.73 | 66.82 | 8,040,532 | +1.23(+1.88%) |
Nov 30, 2018 | 64.55 | 65.85 | 64.52 | 65.59 | 8,624,200 | +1.17(+1.82%) |
Nov 29, 2018 | 65.00 | 65.26 | 63.52 | 64.42 | 7,597,426 | -1.01(-1.54%) |
Nov 28, 2018 | 64.75 | 65.49 | 64.03 | 65.43 | 8,833,772 | +1.27(+1.98%) |
Nov 27, 2018 | 63.79 | 65.10 | 63.61 | 64.16 | 8,310,012 | -0.21(-0.33%) |
Nov 26, 2018 | 63.50 | 64.71 | 63.21 | 64.37 | 6,167,810 | +1.97(+3.16%) |
Nov 23, 2018 | 61.31 | 62.77 | 61.31 | 62.40 | 2,145,600 | +0.25(+0.40%) |
Nov 21, 2018 | 62.15 | 62.15 | 62.15 | 0 | +1.26(+2.07%) | |
Nov 20, 2018 | 59.25 | 61.65 | 59.25 | 60.89 | 11,318,367 | -1.33(-2.14%) |
Nov 19, 2018 | 63.03 | 63.46 | 61.96 | 62.22 | 3,693,012 | -1.37(-2.15%) |
Nov 16, 2018 | 63.60 | 64.26 | 63.16 | 63.59 | 4,806,900 | -0.80(-1.24%) |
Nov 15, 2018 | 62.97 | 64.79 | 62.54 | 64.39 | 10,395,359 | +2.11(+3.39%) |
Nov 14, 2018 | 62.34 | 63.23 | 61.71 | 62.28 | 9,346,017 | +1.07(+1.75%) |
Nov 13, 2018 | 60.13 | 62.38 | 60.13 | 61.21 | 9,729,823 | +1.26(+2.10%) |
Nov 12, 2018 | 61.00 | 61.38 | 59.11 | 59.95 | 3,759,085 | -1.03(-1.69%) |
Nov 09, 2018 | 61.47 | 61.69 | 60.14 | 60.98 | 5,132,800 | -1.50(-2.40%) |
Nov 08, 2018 | 63.18 | 63.33 | 61.63 | 62.48 | 4,845,969 | -1.12(-1.76%) |
Nov 07, 2018 | 62.77 | 63.66 | 62.46 | 63.60 | 5,663,491 | +1.67(+2.70%) |
Nov 06, 2018 | 60.93 | 62.58 | 60.93 | 61.93 | 5,377,006 | +1.06(+1.74%) |
Nov 05, 2018 | 61.43 | 62.21 | 60.68 | 60.87 | 3,734,574 | -0.86(-1.39%) |
Nov 02, 2018 | 63.82 | 64.12 | 61.36 | 61.73 | 6,845,400 | -1.13(-1.80%) |