Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 66.53 | 66.88 | 66.38 | 66.65 | 1,511,273 | +0.14(+0.20%) |
Jan 30, 2019 | 66.25 | 67.13 | 65.83 | 66.51 | 1,465,658 | -0.26(-0.38%) |
Jan 29, 2019 | 66.97 | 67.25 | 66.50 | 66.77 | 934,883 | -0.05(-0.07%) |
Jan 28, 2019 | 66.02 | 66.97 | 65.67 | 66.81 | 1,914,408 | +0.23(+0.35%) |
Jan 25, 2019 | 66.22 | 66.85 | 65.90 | 66.58 | 978,476 | +1.10(+1.68%) |
Jan 24, 2019 | 65.36 | 65.96 | 65.25 | 65.48 | 1,119,789 | +0.52(+0.80%) |
Jan 23, 2019 | 64.92 | 65.19 | 64.57 | 64.96 | 1,910,743 | +0.30(+0.47%) |
Jan 22, 2019 | 65.86 | 65.86 | 64.28 | 64.66 | 1,791,993 | -1.08(-1.64%) |
Jan 18, 2019 | 66.20 | 66.30 | 65.60 | 65.74 | 1,916,850 | +0.23(+0.35%) |
Jan 17, 2019 | 65.04 | 65.64 | 64.67 | 65.51 | 987,027 | +0.15(+0.23%) |
Jan 16, 2019 | 65.21 | 65.61 | 64.94 | 65.35 | 1,079,073 | +0.49(+0.76%) |
Jan 15, 2019 | 65.71 | 65.89 | 64.79 | 64.86 | 1,063,132 | -0.18(-0.28%) |
Jan 14, 2019 | 63.36 | 65.27 | 63.36 | 65.04 | 1,241,881 | +1.30(+2.04%) |
Jan 11, 2019 | 63.65 | 63.88 | 63.48 | 63.74 | 1,028,728 | -0.34(-0.52%) |
Jan 10, 2019 | 63.00 | 64.37 | 62.56 | 64.08 | 1,265,770 | +0.67(+1.06%) |
Jan 09, 2019 | 62.41 | 63.46 | 62.18 | 63.41 | 942,560 | +1.28(+2.07%) |
Jan 08, 2019 | 62.65 | 63.27 | 61.76 | 62.12 | 1,353,033 | +0.34(+0.54%) |
Jan 07, 2019 | 60.20 | 61.94 | 59.99 | 61.79 | 1,648,116 | +1.75(+2.91%) |
Jan 04, 2019 | 59.35 | 60.22 | 59.23 | 60.04 | 960,430 | +1.65(+2.83%) |
Jan 03, 2019 | 59.23 | 59.28 | 58.20 | 58.39 | 968,770 | -0.62(-1.05%) |
Jan 02, 2019 | 58.16 | 59.18 | 57.67 | 59.01 | 1,040,788 | -0.13(-0.22%) |
Dec 31, 2018 | 59.03 | 59.47 | 58.67 | 59.14 | 763,431 | +0.42(+0.72%) |
Dec 28, 2018 | 58.99 | 59.37 | 58.45 | 58.72 | 932,610 | +0.11(+0.19%) |
Dec 27, 2018 | 57.84 | 58.60 | 57.13 | 58.60 | 1,060,907 | -0.02(-0.03%) |
Dec 26, 2018 | 56.72 | 58.65 | 56.15 | 58.62 | 796,925 | +2.02(+3.57%) |
Dec 24, 2018 | 57.21 | 57.60 | 56.58 | 56.60 | 631,222 | -0.97(-1.68%) |
Dec 21, 2018 | 58.91 | 59.19 | 57.48 | 57.57 | 1,477,864 | -1.35(-2.29%) |
Dec 20, 2018 | 59.54 | 60.11 | 58.00 | 58.91 | 1,822,137 | -0.73(-1.23%) |
Dec 19, 2018 | 60.58 | 61.36 | 59.60 | 59.65 | 1,462,312 | -0.46(-0.77%) |
Dec 18, 2018 | 60.19 | 60.94 | 60.02 | 60.11 | 1,467,717 | +0.01(+0.01%) |
Dec 17, 2018 | 61.68 | 61.68 | 59.80 | 60.10 | 1,731,858 | -1.63(-2.64%) |
Dec 14, 2018 | 62.24 | 62.64 | 61.45 | 61.73 | 1,397,661 | -1.13(-1.80%) |
Dec 13, 2018 | 63.10 | 63.70 | 62.49 | 62.86 | 976,661 | -0.14(-0.23%) |
Dec 12, 2018 | 63.19 | 63.93 | 62.64 | 63.01 | 1,349,586 | +0.74(+1.19%) |
Dec 11, 2018 | 63.55 | 63.77 | 61.94 | 62.27 | 1,782,137 | -0.38(-0.60%) |
Dec 10, 2018 | 62.45 | 63.02 | 61.69 | 62.64 | 1,537,667 | -0.30(-0.47%) |
Dec 07, 2018 | 64.93 | 65.39 | 62.88 | 62.94 | 1,522,352 | -1.71(-2.64%) |
Dec 06, 2018 | 64.36 | 64.73 | 63.34 | 64.64 | 1,623,401 | -0.20(-0.31%) |
Dec 04, 2018 | 67.27 | 67.33 | 64.76 | 64.85 | 2,011,708 | -2.62(-3.88%) |
Dec 03, 2018 | 69.07 | 69.48 | 67.13 | 67.46 | 1,726,333 | -0.36(-0.52%) |
Nov 30, 2018 | 67.07 | 68.43 | 66.82 | 67.82 | 1,831,252 | +0.62(+0.93%) |
Nov 29, 2018 | 67.38 | 67.94 | 67.07 | 67.19 | 1,247,574 | -0.42(-0.62%) |
Nov 28, 2018 | 66.47 | 67.66 | 65.34 | 67.61 | 1,439,628 | +1.25(+1.88%) |
Nov 27, 2018 | 66.58 | 66.85 | 65.92 | 66.36 | 896,566 | -0.51(-0.76%) |
Nov 26, 2018 | 66.80 | 67.85 | 66.69 | 66.87 | 1,027,313 | +0.47(+0.70%) |
Nov 23, 2018 | 66.51 | 66.96 | 66.34 | 66.40 | 375,463 | -0.70(-1.05%) |
Nov 21, 2018 | 67.11 | 67.11 | 67.11 | 0 | +2.27(+3.50%) | |
Nov 20, 2018 | 67.22 | 67.65 | 64.74 | 64.84 | 1,731,295 | -3.33(-4.89%) |
Nov 19, 2018 | 67.40 | 68.24 | 67.15 | 68.17 | 1,442,035 | +0.43(+0.64%) |
Nov 16, 2018 | 67.49 | 68.20 | 67.33 | 67.74 | 1,218,641 | +0.39(+0.57%) |
Nov 15, 2018 | 66.96 | 68.12 | 66.46 | 67.35 | 1,605,386 | +0.22(+0.33%) |
Nov 14, 2018 | 67.49 | 68.70 | 66.61 | 67.13 | 1,422,619 | +0.02(+0.02%) |
Nov 13, 2018 | 66.58 | 67.63 | 66.41 | 67.11 | 1,175,435 | +0.50(+0.75%) |
Nov 12, 2018 | 67.71 | 67.71 | 66.48 | 66.62 | 1,075,117 | -1.12(-1.66%) |
Nov 09, 2018 | 67.68 | 68.42 | 67.42 | 67.74 | 1,131,071 | -0.20(-0.29%) |
Nov 08, 2018 | 68.01 | 68.54 | 67.54 | 67.94 | 1,143,671 | -0.25(-0.37%) |
Nov 07, 2018 | 68.31 | 68.73 | 67.33 | 68.19 | 1,619,963 | +0.46(+0.68%) |
Nov 06, 2018 | 67.35 | 68.29 | 67.15 | 67.73 | 1,341,599 | +0.30(+0.45%) |
Nov 05, 2018 | 67.21 | 68.13 | 67.13 | 67.43 | 1,096,586 | +0.23(+0.34%) |
Nov 02, 2018 | 67.75 | 67.82 | 66.52 | 67.20 | 1,314,310 | -0.09(-0.14%) |