Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.08 | 61.00 | 59.91 | 60.75 | 1,427,466 | +0.43(+0.72%) |
Jan 30, 2019 | 60.81 | 61.16 | 60.20 | 60.31 | 1,748,965 | -0.22(-0.37%) |
Jan 29, 2019 | 60.67 | 60.73 | 60.12 | 60.54 | 659,836 | -0.11(-0.18%) |
Jan 28, 2019 | 59.96 | 60.85 | 59.65 | 60.65 | 927,511 | +0.26(+0.43%) |
Jan 25, 2019 | 60.59 | 60.93 | 59.88 | 60.39 | 1,165,711 | +0.16(+0.27%) |
Jan 24, 2019 | 64.10 | 64.10 | 59.70 | 60.22 | 1,978,428 | -4.88(-7.50%) |
Jan 23, 2019 | 66.35 | 66.51 | 65.09 | 65.10 | 678,210 | -0.82(-1.24%) |
Jan 22, 2019 | 66.74 | 67.07 | 65.07 | 65.92 | 944,572 | -0.87(-1.30%) |
Jan 18, 2019 | 66.54 | 67.26 | 66.24 | 66.79 | 2,305,141 | +0.64(+0.97%) |
Jan 17, 2019 | 65.09 | 66.32 | 64.98 | 66.15 | 1,094,508 | +1.00(+1.54%) |
Jan 16, 2019 | 65.47 | 65.94 | 65.01 | 65.15 | 884,991 | -0.20(-0.31%) |
Jan 15, 2019 | 65.27 | 65.41 | 64.66 | 65.35 | 843,089 | +0.33(+0.51%) |
Jan 14, 2019 | 64.55 | 65.14 | 64.29 | 65.02 | 770,533 | +0.26(+0.39%) |
Jan 11, 2019 | 64.52 | 64.95 | 63.88 | 64.76 | 717,090 | +0.45(+0.70%) |
Jan 10, 2019 | 62.50 | 64.38 | 61.35 | 64.31 | 1,451,251 | +1.68(+2.69%) |
Jan 09, 2019 | 62.09 | 62.99 | 61.95 | 62.63 | 1,020,187 | +0.93(+1.51%) |
Jan 08, 2019 | 61.59 | 62.41 | 61.15 | 61.70 | 933,142 | +0.11(+0.18%) |
Jan 07, 2019 | 60.52 | 61.80 | 60.52 | 61.59 | 725,934 | +0.74(+1.22%) |
Jan 04, 2019 | 59.95 | 61.03 | 59.83 | 60.85 | 1,114,064 | +1.32(+2.22%) |
Jan 03, 2019 | 58.56 | 59.97 | 58.27 | 59.53 | 862,776 | +0.67(+1.15%) |
Jan 02, 2019 | 57.87 | 59.62 | 57.13 | 58.85 | 974,390 | +0.52(+0.90%) |
Dec 31, 2018 | 57.52 | 58.80 | 57.26 | 58.33 | 706,852 | +0.82(+1.42%) |
Dec 28, 2018 | 57.49 | 58.41 | 57.13 | 57.51 | 591,488 | +0.01(+0.02%) |
Dec 27, 2018 | 57.34 | 57.50 | 55.60 | 57.50 | 802,013 | -0.31(-0.53%) |
Dec 26, 2018 | 55.16 | 57.87 | 55.16 | 57.81 | 904,080 | +2.59(+4.68%) |
Dec 24, 2018 | 56.60 | 56.60 | 54.90 | 55.22 | 720,910 | -1.64(-2.88%) |
Dec 21, 2018 | 58.53 | 59.48 | 56.82 | 56.86 | 4,550,995 | -1.87(-3.18%) |
Dec 20, 2018 | 58.72 | 59.27 | 57.60 | 58.72 | 1,220,766 | -0.19(-0.32%) |
Dec 19, 2018 | 59.61 | 60.64 | 58.68 | 58.91 | 906,813 | -0.05(-0.09%) |
Dec 18, 2018 | 58.93 | 60.05 | 58.71 | 58.97 | 879,811 | +0.22(+0.38%) |
Dec 17, 2018 | 59.85 | 60.07 | 58.45 | 58.74 | 1,067,850 | -1.26(-2.10%) |
Dec 14, 2018 | 60.21 | 60.46 | 59.42 | 60.01 | 621,437 | -0.62(-1.01%) |
Dec 13, 2018 | 60.74 | 61.30 | 60.45 | 60.62 | 1,187,013 | +0.11(+0.18%) |
Dec 12, 2018 | 60.62 | 60.96 | 60.49 | 60.51 | 708,545 | +0.58(+0.96%) |
Dec 11, 2018 | 60.63 | 61.14 | 59.72 | 59.93 | 1,108,855 | -0.32(-0.53%) |
Dec 10, 2018 | 59.99 | 60.55 | 58.87 | 60.26 | 1,094,669 | +0.43(+0.72%) |
Dec 07, 2018 | 60.44 | 61.35 | 59.69 | 59.82 | 696,309 | -0.76(-1.25%) |
Dec 06, 2018 | 60.71 | 60.75 | 58.46 | 60.58 | 908,972 | -0.50(-0.82%) |
Dec 04, 2018 | 62.43 | 62.43 | 60.81 | 61.09 | 1,138,818 | -1.09(-1.76%) |
Dec 03, 2018 | 63.68 | 64.05 | 61.84 | 62.18 | 851,994 | -1.14(-1.80%) |
Nov 30, 2018 | 62.05 | 63.39 | 61.77 | 63.32 | 1,194,284 | +1.26(+2.04%) |
Nov 29, 2018 | 61.86 | 62.47 | 61.59 | 62.05 | 643,726 | +0.08(+0.13%) |
Nov 28, 2018 | 60.65 | 62.02 | 60.18 | 61.98 | 844,861 | +0.98(+1.61%) |
Nov 27, 2018 | 60.52 | 61.49 | 60.31 | 60.99 | 868,461 | +0.39(+0.64%) |
Nov 26, 2018 | 60.56 | 61.15 | 60.26 | 60.61 | 972,431 | +0.66(+1.10%) |
Nov 23, 2018 | 60.86 | 60.86 | 59.76 | 59.95 | 286,958 | -1.03(-1.70%) |
Nov 21, 2018 | 60.98 | 60.98 | 60.98 | 0 | +0.92(+1.53%) | |
Nov 20, 2018 | 60.10 | 61.16 | 59.95 | 60.07 | 1,318,181 | +0.02(+0.03%) |
Nov 19, 2018 | 62.19 | 62.47 | 59.73 | 60.05 | 1,628,449 | -2.81(-4.48%) |
Nov 16, 2018 | 60.63 | 64.56 | 59.10 | 62.86 | 2,573,763 | +3.34(+5.62%) |
Nov 15, 2018 | 59.71 | 60.10 | 58.72 | 59.52 | 1,230,244 | -0.46(-0.77%) |
Nov 14, 2018 | 60.60 | 60.60 | 59.39 | 59.98 | 987,836 | -0.28(-0.47%) |
Nov 13, 2018 | 60.48 | 61.25 | 60.17 | 60.26 | 1,386,970 | +0.07(+0.12%) |
Nov 12, 2018 | 60.29 | 60.79 | 60.04 | 60.19 | 1,014,825 | -0.43(-0.70%) |
Nov 09, 2018 | 59.66 | 60.74 | 59.66 | 60.62 | 1,605,164 | +0.78(+1.30%) |
Nov 08, 2018 | 59.75 | 60.14 | 59.10 | 59.84 | 766,808 | +0.12(+0.21%) |
Nov 07, 2018 | 60.29 | 60.46 | 59.10 | 59.71 | 1,282,783 | -0.30(-0.50%) |
Nov 06, 2018 | 59.31 | 60.73 | 59.10 | 60.01 | 1,510,119 | +0.71(+1.19%) |
Nov 05, 2018 | 58.46 | 59.84 | 58.46 | 59.31 | 1,287,962 | +0.94(+1.60%) |
Nov 02, 2018 | 59.84 | 59.84 | 57.59 | 58.37 | 1,125,066 | -1.47(-2.45%) |