Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.47 | 65.77 | 64.58 | 65.36 | 992,170 | -0.17(-0.26%) |
Jan 30, 2019 | 64.56 | 65.84 | 64.08 | 65.53 | 636,246 | +1.87(+2.94%) |
Jan 29, 2019 | 65.10 | 65.18 | 63.37 | 63.66 | 1,216,104 | -1.43(-2.20%) |
Jan 28, 2019 | 64.12 | 65.74 | 63.63 | 65.09 | 921,739 | -0.67(-1.02%) |
Jan 25, 2019 | 64.34 | 66.30 | 63.54 | 65.76 | 1,463,500 | +2.38(+3.76%) |
Jan 24, 2019 | 62.27 | 64.15 | 62.27 | 63.38 | 954,901 | +1.47(+2.37%) |
Jan 23, 2019 | 62.10 | 62.33 | 60.93 | 61.91 | 796,490 | -0.03(-0.05%) |
Jan 22, 2019 | 62.49 | 62.72 | 61.27 | 61.94 | 737,876 | -1.34(-2.12%) |
Jan 18, 2019 | 62.55 | 63.57 | 62.16 | 63.28 | 888,100 | +1.03(+1.65%) |
Jan 17, 2019 | 60.89 | 62.58 | 60.00 | 62.25 | 948,639 | +0.84(+1.37%) |
Jan 16, 2019 | 61.61 | 62.47 | 61.36 | 61.41 | 737,300 | -0.15(-0.24%) |
Jan 15, 2019 | 61.38 | 62.26 | 61.16 | 61.56 | 641,768 | +0.38(+0.62%) |
Jan 14, 2019 | 62.80 | 62.80 | 61.05 | 61.18 | 1,259,523 | -2.51(-3.94%) |
Jan 11, 2019 | 61.70 | 64.52 | 61.48 | 63.69 | 1,506,300 | +1.83(+2.96%) |
Jan 10, 2019 | 61.01 | 62.38 | 60.12 | 61.86 | 3,130,981 | +1.41(+2.33%) |
Jan 09, 2019 | 59.87 | 61.74 | 59.49 | 60.45 | 1,986,299 | +1.08(+1.82%) |
Jan 08, 2019 | 60.03 | 60.03 | 58.90 | 59.37 | 1,505,160 | -0.41(-0.69%) |
Jan 07, 2019 | 59.38 | 60.87 | 58.84 | 59.78 | 1,080,063 | +0.41(+0.69%) |
Jan 04, 2019 | 56.48 | 59.45 | 56.31 | 59.37 | 1,976,700 | +3.73(+6.70%) |
Jan 03, 2019 | 57.95 | 58.45 | 54.73 | 55.64 | 2,838,490 | -5.54(-9.06%) |
Jan 02, 2019 | 59.62 | 62.00 | 59.62 | 61.18 | 725,493 | +0.45(+0.74%) |
Dec 31, 2018 | 61.34 | 61.75 | 59.84 | 60.73 | 809,000 | -0.06(-0.10%) |
Dec 28, 2018 | 60.98 | 62.22 | 59.96 | 60.79 | 1,108,000 | +0.40(+0.66%) |
Dec 27, 2018 | 59.33 | 60.42 | 58.24 | 60.39 | 926,779 | +0.37(+0.62%) |
Dec 26, 2018 | 57.20 | 60.07 | 56.33 | 60.02 | 865,840 | +3.55(+6.29%) |
Dec 24, 2018 | 57.11 | 59.24 | 56.46 | 56.47 | 643,300 | -1.21(-2.10%) |
Dec 21, 2018 | 59.65 | 61.03 | 57.11 | 57.68 | 2,590,400 | -2.12(-3.55%) |
Dec 20, 2018 | 59.81 | 60.82 | 58.53 | 59.80 | 1,854,426 | +0.16(+0.27%) |
Dec 19, 2018 | 61.32 | 62.30 | 59.33 | 59.64 | 1,161,121 | -2.06(-3.34%) |
Dec 18, 2018 | 61.15 | 62.96 | 60.97 | 61.70 | 1,028,077 | +1.36(+2.25%) |
Dec 17, 2018 | 60.53 | 62.31 | 59.68 | 60.34 | 1,068,128 | -0.18(-0.30%) |
Dec 14, 2018 | 60.00 | 61.54 | 59.83 | 60.52 | 1,650,700 | -0.25(-0.41%) |
Dec 13, 2018 | 61.25 | 61.76 | 60.37 | 60.77 | 1,065,004 | +0.13(+0.21%) |
Dec 12, 2018 | 60.80 | 62.15 | 59.83 | 60.64 | 1,219,655 | +1.06(+1.78%) |
Dec 11, 2018 | 60.73 | 61.69 | 59.20 | 59.58 | 1,206,952 | +0.06(+0.10%) |
Dec 10, 2018 | 60.10 | 60.79 | 58.91 | 59.52 | 1,600,009 | -1.61(-2.63%) |
Dec 07, 2018 | 62.59 | 63.38 | 60.91 | 61.13 | 1,104,900 | -1.59(-2.54%) |
Dec 06, 2018 | 61.85 | 62.74 | 60.79 | 62.72 | 2,309,770 | -1.44(-2.24%) |
Dec 04, 2018 | 67.48 | 67.59 | 64.04 | 64.16 | 1,589,500 | -3.59(-5.30%) |
Dec 03, 2018 | 67.68 | 68.53 | 67.21 | 67.75 | 1,425,506 | +1.94(+2.95%) |
Nov 30, 2018 | 65.46 | 66.30 | 64.84 | 65.81 | 1,711,200 | +0.52(+0.80%) |
Nov 29, 2018 | 66.56 | 67.29 | 65.20 | 65.29 | 906,018 | -1.73(-2.58%) |
Nov 28, 2018 | 65.32 | 67.13 | 64.62 | 67.02 | 1,146,495 | +2.19(+3.38%) |
Nov 27, 2018 | 64.80 | 65.75 | 64.76 | 64.83 | 768,446 | -0.64(-0.98%) |
Nov 26, 2018 | 65.26 | 66.05 | 64.61 | 65.47 | 1,088,341 | +1.14(+1.77%) |
Nov 23, 2018 | 63.26 | 64.90 | 63.26 | 64.33 | 464,400 | +0.75(+1.18%) |
Nov 21, 2018 | 63.58 | 63.58 | 63.58 | 0 | +1.56(+2.52%) | |
Nov 20, 2018 | 61.34 | 62.95 | 61.30 | 62.02 | 2,354,487 | -1.13(-1.79%) |
Nov 19, 2018 | 65.50 | 66.24 | 63.06 | 63.15 | 1,893,294 | -3.17(-4.78%) |
Nov 16, 2018 | 64.41 | 66.83 | 64.23 | 66.32 | 1,582,800 | +1.16(+1.78%) |
Nov 15, 2018 | 62.91 | 65.40 | 62.74 | 65.16 | 1,578,730 | +2.28(+3.63%) |
Nov 14, 2018 | 64.30 | 64.48 | 61.73 | 62.88 | 3,143,264 | -0.77(-1.21%) |
Nov 13, 2018 | 63.89 | 65.63 | 61.00 | 63.65 | 3,719,825 | -0.15(-0.24%) |
Nov 12, 2018 | 64.85 | 65.21 | 62.39 | 63.80 | 2,912,507 | -4.35(-6.38%) |
Nov 09, 2018 | 68.87 | 69.00 | 66.20 | 68.15 | 2,442,200 | -2.58(-3.65%) |
Nov 08, 2018 | 69.90 | 71.19 | 69.36 | 70.73 | 1,229,792 | +0.45(+0.64%) |
Nov 07, 2018 | 70.52 | 70.68 | 68.72 | 70.28 | 1,254,414 | +0.27(+0.39%) |
Nov 06, 2018 | 69.60 | 70.96 | 69.30 | 70.01 | 1,182,693 | +0.69(+1.00%) |
Nov 05, 2018 | 72.20 | 73.00 | 66.79 | 69.32 | 2,554,894 | -4.68(-6.32%) |
Nov 02, 2018 | 77.40 | 77.44 | 73.70 | 74.00 | 2,260,000 | -4.49(-5.72%) |