Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.59 | 63.18 | 62.39 | 62.84 | 19,248,796 | -0.07(-0.11%) |
Jan 30, 2019 | 62.03 | 63.09 | 61.75 | 62.91 | 17,922,964 | +1.90(+3.11%) |
Jan 29, 2019 | 61.80 | 61.81 | 60.92 | 61.01 | 9,042,818 | -0.66(-1.08%) |
Jan 28, 2019 | 61.58 | 61.70 | 61.16 | 61.68 | 10,190,866 | -0.83(-1.33%) |
Jan 25, 2019 | 62.10 | 62.70 | 61.88 | 62.51 | 10,579,449 | +0.87(+1.42%) |
Jan 24, 2019 | 61.34 | 61.86 | 61.32 | 61.64 | 14,944,836 | +0.51(+0.84%) |
Jan 23, 2019 | 61.17 | 61.63 | 60.44 | 61.13 | 10,099,900 | +0.21(+0.34%) |
Jan 22, 2019 | 61.46 | 61.56 | 60.43 | 60.92 | 15,811,292 | -1.04(-1.68%) |
Jan 18, 2019 | 61.64 | 62.08 | 61.24 | 61.96 | 14,398,189 | +0.93(+1.52%) |
Jan 17, 2019 | 60.42 | 61.38 | 60.26 | 61.03 | 10,682,404 | +0.39(+0.64%) |
Jan 16, 2019 | 60.65 | 61.01 | 60.53 | 60.64 | 9,986,413 | +0.06(+0.09%) |
Jan 15, 2019 | 59.88 | 60.71 | 59.77 | 60.59 | 15,110,616 | +0.90(+1.51%) |
Jan 14, 2019 | 59.71 | 59.89 | 59.48 | 59.69 | 7,638,001 | -0.56(-0.93%) |
Jan 11, 2019 | 60.01 | 60.28 | 59.88 | 60.24 | 8,148,163 | -0.11(-0.19%) |
Jan 10, 2019 | 59.62 | 60.39 | 59.34 | 60.36 | 11,532,141 | +0.27(+0.44%) |
Jan 09, 2019 | 59.65 | 60.41 | 59.58 | 60.09 | 14,789,356 | +0.77(+1.29%) |
Jan 08, 2019 | 59.40 | 59.61 | 58.62 | 59.33 | 13,712,745 | +0.49(+0.84%) |
Jan 07, 2019 | 58.31 | 59.23 | 58.18 | 58.83 | 12,560,003 | +0.52(+0.89%) |
Jan 04, 2019 | 56.86 | 58.56 | 56.68 | 58.31 | 21,903,830 | +2.28(+4.06%) |
Jan 03, 2019 | 57.31 | 57.34 | 55.76 | 56.04 | 26,309,690 | -2.77(-4.71%) |
Jan 02, 2019 | 57.56 | 59.15 | 57.49 | 58.80 | 16,283,879 | +0.04(+0.06%) |
Dec 31, 2018 | 58.72 | 58.98 | 58.27 | 58.77 | 17,782,182 | +0.55(+0.94%) |
Dec 28, 2018 | 58.78 | 59.18 | 57.71 | 58.22 | 20,928,658 | -0.13(-0.23%) |
Dec 27, 2018 | 57.13 | 58.37 | 56.02 | 58.35 | 24,627,712 | +0.42(+0.72%) |
Dec 26, 2018 | 55.01 | 57.93 | 54.70 | 57.93 | 30,649,550 | +3.30(+6.04%) |
Dec 24, 2018 | 55.60 | 56.28 | 54.58 | 54.63 | 22,272,026 | -1.50(-2.67%) |
Dec 21, 2018 | 57.90 | 58.61 | 55.88 | 56.13 | 43,889,824 | -1.76(-3.04%) |
Dec 20, 2018 | 58.69 | 59.29 | 57.05 | 57.89 | 41,842,220 | -1.06(-1.79%) |
Dec 19, 2018 | 60.05 | 61.12 | 58.30 | 58.95 | 35,598,332 | -1.19(-1.98%) |
Dec 18, 2018 | 60.13 | 60.65 | 59.65 | 60.14 | 20,787,880 | +0.47(+0.79%) |
Dec 17, 2018 | 60.73 | 61.15 | 59.18 | 59.66 | 24,639,882 | -1.29(-2.12%) |
Dec 14, 2018 | 61.74 | 62.08 | 60.90 | 60.96 | 16,435,938 | -1.53(-2.45%) |
Dec 13, 2018 | 62.68 | 63.15 | 62.13 | 62.49 | 13,579,215 | +0.10(+0.17%) |
Dec 12, 2018 | 62.90 | 63.36 | 62.35 | 62.38 | 17,932,278 | +0.48(+0.78%) |
Dec 11, 2018 | 62.79 | 62.91 | 61.40 | 61.90 | 16,750,700 | +0.08(+0.12%) |
Dec 10, 2018 | 60.65 | 62.06 | 60.30 | 61.83 | 21,659,828 | +0.84(+1.38%) |
Dec 07, 2018 | 62.91 | 63.20 | 60.70 | 60.98 | 21,119,634 | -2.23(-3.52%) |
Dec 06, 2018 | 61.59 | 63.21 | 61.28 | 63.21 | 22,856,954 | +0.14(+0.22%) |
Dec 04, 2018 | 65.09 | 65.23 | 62.92 | 63.07 | 22,235,262 | -2.48(-3.79%) |
Dec 03, 2018 | 65.74 | 65.81 | 64.85 | 65.55 | 17,192,572 | +1.42(+2.21%) |
Nov 30, 2018 | 63.57 | 64.19 | 63.26 | 64.14 | 17,488,436 | +0.60(+0.95%) |
Nov 29, 2018 | 63.96 | 64.05 | 63.19 | 63.53 | 14,950,875 | -0.62(-0.97%) |
Nov 28, 2018 | 62.61 | 64.16 | 62.37 | 64.16 | 17,594,156 | +2.17(+3.50%) |
Nov 27, 2018 | 61.44 | 62.08 | 61.08 | 61.99 | 12,222,114 | +0.12(+0.20%) |
Nov 26, 2018 | 61.29 | 61.86 | 60.96 | 61.86 | 13,277,632 | +1.37(+2.26%) |
Nov 23, 2018 | 60.40 | 61.16 | 60.37 | 60.49 | 5,654,521 | -0.56(-0.91%) |
Nov 21, 2018 | 61.05 | 61.05 | 61.05 | 0 | +0.44(+0.73%) | |
Nov 20, 2018 | 60.21 | 61.43 | 59.83 | 60.61 | 29,726,484 | -1.33(-2.15%) |
Nov 19, 2018 | 64.09 | 64.16 | 61.77 | 61.94 | 20,334,934 | -2.45(-3.81%) |
Nov 16, 2018 | 63.74 | 64.78 | 63.61 | 64.39 | 19,038,368 | -0.10(-0.16%) |
Nov 15, 2018 | 63.02 | 64.65 | 62.66 | 64.50 | 27,860,162 | +1.58(+2.51%) |
Nov 14, 2018 | 64.39 | 64.53 | 62.60 | 62.92 | 20,649,552 | -0.76(-1.20%) |
Nov 13, 2018 | 63.76 | 64.78 | 63.50 | 63.69 | 16,634,382 | +0.08(+0.12%) |
Nov 12, 2018 | 65.33 | 65.44 | 63.53 | 63.61 | 17,403,556 | -2.32(-3.52%) |
Nov 09, 2018 | 66.52 | 66.57 | 65.37 | 65.93 | 13,709,044 | -1.16(-1.73%) |
Nov 08, 2018 | 66.89 | 67.18 | 66.67 | 67.09 | 11,026,775 | -0.06(-0.08%) |
Nov 07, 2018 | 65.99 | 67.15 | 65.90 | 67.15 | 17,281,240 | +1.92(+2.94%) |
Nov 06, 2018 | 64.77 | 65.54 | 64.71 | 65.23 | 9,675,225 | +0.41(+0.63%) |
Nov 05, 2018 | 64.86 | 64.96 | 63.89 | 64.83 | 15,050,415 | -0.07(-0.10%) |
Nov 02, 2018 | 65.68 | 66.06 | 64.35 | 64.89 | 21,411,252 | -1.29(-1.95%) |