Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.75 | 62.96 | 61.49 | 62.22 | 1,695,376 | -0.69(-1.10%) |
Jan 30, 2019 | 63.07 | 63.66 | 62.14 | 62.92 | 1,646,070 | +0.10(+0.15%) |
Jan 29, 2019 | 62.76 | 63.24 | 62.05 | 62.82 | 1,521,918 | +0.03(+0.05%) |
Jan 28, 2019 | 61.31 | 63.54 | 61.31 | 62.79 | 1,672,557 | +1.02(+1.65%) |
Jan 25, 2019 | 62.51 | 63.18 | 60.83 | 61.77 | 3,582,360 | -2.24(-3.50%) |
Jan 24, 2019 | 63.95 | 64.80 | 63.62 | 64.01 | 2,039,197 | +2.01(+3.25%) |
Jan 23, 2019 | 62.58 | 62.95 | 61.48 | 61.99 | 1,151,410 | -0.24(-0.39%) |
Jan 22, 2019 | 63.04 | 63.38 | 61.87 | 62.23 | 1,124,379 | -0.88(-1.39%) |
Jan 18, 2019 | 63.09 | 63.22 | 62.45 | 63.11 | 1,613,228 | +0.43(+0.68%) |
Jan 17, 2019 | 63.10 | 63.58 | 62.40 | 62.68 | 1,443,893 | -0.47(-0.74%) |
Jan 16, 2019 | 63.67 | 64.06 | 63.11 | 63.15 | 1,298,031 | +0.60(+0.96%) |
Jan 15, 2019 | 63.06 | 64.02 | 62.16 | 62.55 | 1,344,453 | -0.08(-0.12%) |
Jan 14, 2019 | 61.68 | 63.22 | 60.95 | 62.62 | 2,041,096 | +0.21(+0.34%) |
Jan 11, 2019 | 61.30 | 62.63 | 61.01 | 62.41 | 1,408,093 | +0.72(+1.17%) |
Jan 10, 2019 | 59.74 | 61.78 | 57.86 | 61.69 | 1,741,065 | +1.19(+1.96%) |
Jan 09, 2019 | 58.96 | 60.93 | 58.79 | 60.50 | 1,383,221 | +1.49(+2.52%) |
Jan 08, 2019 | 59.38 | 59.65 | 58.61 | 59.01 | 1,159,248 | +0.52(+0.88%) |
Jan 07, 2019 | 58.67 | 59.21 | 57.96 | 58.50 | 1,591,283 | +0.12(+0.20%) |
Jan 04, 2019 | 57.36 | 59.01 | 57.09 | 58.38 | 2,373,852 | +1.83(+3.23%) |
Jan 03, 2019 | 58.67 | 58.67 | 55.73 | 56.55 | 2,488,595 | -3.31(-5.53%) |
Jan 02, 2019 | 58.31 | 60.24 | 57.71 | 59.86 | 1,332,347 | +0.65(+1.10%) |
Dec 31, 2018 | 58.91 | 59.65 | 58.41 | 59.21 | 1,607,473 | +0.53(+0.90%) |
Dec 28, 2018 | 59.27 | 59.96 | 57.93 | 58.68 | 1,388,977 | -0.42(-0.71%) |
Dec 27, 2018 | 58.47 | 59.10 | 56.94 | 59.10 | 1,114,629 | -0.05(-0.08%) |
Dec 26, 2018 | 56.42 | 59.16 | 56.10 | 59.15 | 1,515,070 | +3.12(+5.57%) |
Dec 24, 2018 | 57.20 | 57.41 | 55.87 | 56.03 | 881,587 | -1.71(-2.97%) |
Dec 21, 2018 | 59.12 | 59.92 | 57.55 | 57.74 | 2,291,119 | -1.30(-2.21%) |
Dec 20, 2018 | 59.84 | 60.32 | 57.77 | 59.04 | 2,082,594 | -1.31(-2.18%) |
Dec 19, 2018 | 61.06 | 61.79 | 59.77 | 60.36 | 1,402,767 | -0.61(-1.01%) |
Dec 18, 2018 | 60.64 | 61.48 | 60.40 | 60.97 | 1,791,113 | +1.33(+2.24%) |
Dec 17, 2018 | 60.41 | 60.85 | 59.28 | 59.64 | 1,489,973 | -0.98(-1.62%) |
Dec 14, 2018 | 58.98 | 61.85 | 58.87 | 60.62 | 2,419,277 | +0.93(+1.57%) |
Dec 13, 2018 | 60.40 | 60.81 | 59.55 | 59.68 | 3,768,138 | -0.66(-1.10%) |
Dec 12, 2018 | 61.34 | 61.57 | 59.99 | 60.35 | 2,996,917 | -0.40(-0.66%) |
Dec 11, 2018 | 62.47 | 62.62 | 60.55 | 60.75 | 2,197,194 | -1.02(-1.65%) |
Dec 10, 2018 | 63.19 | 63.85 | 61.17 | 61.77 | 2,539,348 | -1.42(-2.25%) |
Dec 07, 2018 | 66.95 | 67.35 | 62.69 | 63.19 | 2,438,188 | -4.54(-6.71%) |
Dec 06, 2018 | 67.61 | 68.14 | 66.96 | 67.73 | 2,791,312 | -0.41(-0.60%) |
Dec 04, 2018 | 69.81 | 70.55 | 67.30 | 68.14 | 4,690,665 | -2.73(-3.86%) |
Dec 03, 2018 | 71.89 | 72.56 | 70.68 | 70.87 | 2,881,218 | -0.41(-0.57%) |
Nov 30, 2018 | 71.39 | 71.80 | 70.25 | 71.28 | 3,109,398 | +0.31(+0.44%) |
Nov 29, 2018 | 72.49 | 72.81 | 70.91 | 70.97 | 2,624,121 | -1.75(-2.41%) |
Nov 28, 2018 | 70.42 | 72.74 | 69.75 | 72.72 | 3,842,751 | +3.88(+5.64%) |
Nov 27, 2018 | 67.32 | 69.73 | 66.96 | 68.84 | 3,195,156 | +1.80(+2.69%) |
Nov 26, 2018 | 67.97 | 68.45 | 66.60 | 67.04 | 1,835,585 | -0.50(-0.73%) |
Nov 23, 2018 | 66.91 | 67.84 | 66.63 | 67.54 | 925,163 | +0.87(+1.30%) |
Nov 21, 2018 | 66.67 | 66.67 | 66.67 | 0 | +1.46(+2.24%) | |
Nov 20, 2018 | 64.95 | 66.29 | 64.52 | 65.21 | 1,454,471 | -0.27(-0.42%) |
Nov 19, 2018 | 65.92 | 66.80 | 65.20 | 65.48 | 1,062,225 | -0.36(-0.55%) |
Nov 16, 2018 | 65.10 | 66.08 | 64.60 | 65.84 | 932,119 | +0.27(+0.41%) |
Nov 15, 2018 | 64.96 | 65.74 | 64.18 | 65.57 | 964,352 | +0.48(+0.74%) |
Nov 14, 2018 | 65.81 | 66.29 | 64.80 | 65.09 | 1,063,779 | -0.36(-0.55%) |
Nov 13, 2018 | 64.19 | 65.83 | 64.19 | 65.45 | 1,381,011 | +1.76(+2.77%) |
Nov 12, 2018 | 63.93 | 64.63 | 63.00 | 63.68 | 1,014,922 | -0.20(-0.32%) |
Nov 09, 2018 | 63.51 | 64.56 | 63.18 | 63.89 | 1,080,502 | +0.25(+0.40%) |
Nov 08, 2018 | 63.89 | 64.36 | 63.25 | 63.64 | 1,023,351 | -0.46(-0.73%) |
Nov 07, 2018 | 62.78 | 64.80 | 62.78 | 64.10 | 1,142,273 | +1.54(+2.46%) |
Nov 06, 2018 | 61.79 | 62.72 | 61.29 | 62.56 | 1,191,995 | +0.68(+1.10%) |
Nov 05, 2018 | 61.83 | 62.33 | 61.28 | 61.88 | 1,682,889 | +0.02(+0.03%) |
Nov 02, 2018 | 62.10 | 63.24 | 61.35 | 61.86 | 1,740,947 | +0.18(+0.30%) |