Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 62.84 | 64.04 | 62.22 | 63.70 | 5,203,107 | +0.73(+1.16%) |
Jan 30, 2019 | 62.35 | 63.31 | 62.16 | 62.97 | 3,886,555 | +0.50(+0.80%) |
Jan 29, 2019 | 62.15 | 62.48 | 61.68 | 62.47 | 2,596,634 | +0.44(+0.70%) |
Jan 28, 2019 | 61.51 | 62.09 | 61.39 | 62.03 | 3,258,829 | +0.43(+0.69%) |
Jan 25, 2019 | 61.26 | 61.66 | 60.97 | 61.61 | 2,358,389 | +0.52(+0.85%) |
Jan 24, 2019 | 61.06 | 61.25 | 60.43 | 61.09 | 1,767,419 | +0.12(+0.19%) |
Jan 23, 2019 | 60.22 | 61.00 | 59.97 | 60.97 | 1,984,028 | +0.62(+1.04%) |
Jan 22, 2019 | 60.08 | 60.67 | 59.82 | 60.35 | 2,153,964 | +0.30(+0.51%) |
Jan 18, 2019 | 59.77 | 60.19 | 59.54 | 60.05 | 2,337,710 | +0.27(+0.45%) |
Jan 17, 2019 | 59.48 | 60.19 | 59.38 | 59.77 | 2,004,877 | +0.10(+0.17%) |
Jan 16, 2019 | 59.10 | 60.11 | 59.10 | 59.68 | 1,708,046 | +0.16(+0.28%) |
Jan 15, 2019 | 58.63 | 59.71 | 58.52 | 59.51 | 1,605,438 | +1.00(+1.71%) |
Jan 14, 2019 | 58.63 | 58.82 | 58.27 | 58.51 | 1,711,830 | -0.24(-0.41%) |
Jan 11, 2019 | 58.52 | 58.81 | 58.32 | 58.75 | 2,499,007 | +0.18(+0.31%) |
Jan 10, 2019 | 57.14 | 58.66 | 57.10 | 58.57 | 3,026,928 | +1.28(+2.24%) |
Jan 09, 2019 | 57.95 | 57.95 | 56.83 | 57.28 | 2,325,060 | -0.52(-0.90%) |
Jan 08, 2019 | 57.05 | 58.01 | 56.92 | 57.80 | 2,182,278 | +1.00(+1.77%) |
Jan 07, 2019 | 56.30 | 57.31 | 56.13 | 56.80 | 1,999,551 | +0.67(+1.19%) |
Jan 04, 2019 | 56.68 | 56.93 | 55.93 | 56.13 | 3,251,725 | -0.21(-0.36%) |
Jan 03, 2019 | 55.46 | 56.86 | 55.33 | 56.34 | 2,882,473 | +1.02(+1.84%) |
Jan 02, 2019 | 56.55 | 56.66 | 54.93 | 55.32 | 2,831,879 | -1.74(-3.05%) |
Dec 31, 2018 | 57.22 | 57.22 | 55.98 | 57.06 | 1,729,379 | +0.03(+0.06%) |
Dec 28, 2018 | 57.38 | 57.82 | 56.30 | 57.03 | 2,137,366 | +0.08(+0.14%) |
Dec 27, 2018 | 56.60 | 57.06 | 55.32 | 56.95 | 2,384,813 | +0.14(+0.25%) |
Dec 26, 2018 | 54.83 | 56.81 | 54.21 | 56.81 | 2,232,301 | +2.19(+4.00%) |
Dec 24, 2018 | 57.71 | 57.95 | 54.53 | 54.62 | 1,373,213 | -3.26(-5.64%) |
Dec 21, 2018 | 58.44 | 59.89 | 57.88 | 57.88 | 6,822,517 | -0.60(-1.03%) |
Dec 20, 2018 | 58.53 | 59.12 | 58.06 | 58.48 | 3,175,653 | +0.02(+0.03%) |
Dec 19, 2018 | 58.96 | 59.44 | 58.22 | 58.47 | 3,032,417 | -0.22(-0.38%) |
Dec 18, 2018 | 58.37 | 59.11 | 58.15 | 58.69 | 2,983,007 | +0.55(+0.95%) |
Dec 17, 2018 | 59.62 | 60.37 | 57.86 | 58.14 | 3,897,738 | -1.33(-2.24%) |
Dec 14, 2018 | 59.09 | 59.53 | 58.93 | 59.47 | 2,015,602 | +0.03(+0.06%) |
Dec 13, 2018 | 59.16 | 59.98 | 59.15 | 59.44 | 2,114,609 | +0.48(+0.81%) |
Dec 12, 2018 | 60.44 | 60.66 | 58.85 | 58.96 | 2,717,441 | -1.09(-1.82%) |
Dec 11, 2018 | 60.18 | 60.71 | 59.96 | 60.05 | 5,963,139 | +0.03(+0.05%) |
Dec 10, 2018 | 60.60 | 60.77 | 59.44 | 60.02 | 2,685,683 | -0.59(-0.98%) |
Dec 07, 2018 | 61.29 | 61.29 | 60.00 | 60.61 | 3,852,757 | -0.81(-1.33%) |
Dec 06, 2018 | 59.24 | 61.45 | 59.12 | 61.43 | 4,038,496 | +2.13(+3.59%) |
Dec 04, 2018 | 59.70 | 60.74 | 59.15 | 59.30 | 3,866,746 | -0.43(-0.72%) |
Dec 03, 2018 | 59.46 | 59.73 | 58.75 | 59.72 | 2,574,145 | +0.26(+0.44%) |
Nov 30, 2018 | 58.94 | 59.47 | 58.37 | 59.46 | 3,995,078 | +0.74(+1.26%) |
Nov 29, 2018 | 58.52 | 58.93 | 58.33 | 58.72 | 2,166,106 | +0.07(+0.11%) |
Nov 28, 2018 | 58.02 | 58.66 | 57.35 | 58.66 | 2,630,783 | +0.50(+0.86%) |
Nov 27, 2018 | 57.52 | 58.37 | 57.03 | 58.15 | 1,990,611 | +0.67(+1.17%) |
Nov 26, 2018 | 57.72 | 57.76 | 56.89 | 57.48 | 1,799,888 | +0.11(+0.19%) |
Nov 23, 2018 | 57.09 | 57.71 | 56.69 | 57.37 | 712,820 | +0.23(+0.40%) |
Nov 21, 2018 | 57.14 | 57.14 | 57.14 | 0 | -0.64(-1.11%) | |
Nov 20, 2018 | 57.67 | 58.59 | 57.67 | 57.78 | 3,048,129 | -0.02(-0.03%) |
Nov 19, 2018 | 57.92 | 58.36 | 57.56 | 57.80 | 1,717,387 | -0.02(-0.03%) |
Nov 16, 2018 | 57.33 | 57.88 | 56.88 | 57.82 | 2,440,375 | +0.69(+1.21%) |
Nov 15, 2018 | 57.41 | 57.60 | 56.57 | 57.13 | 1,740,598 | -0.50(-0.87%) |
Nov 14, 2018 | 57.44 | 57.87 | 57.18 | 57.63 | 1,959,821 | +0.43(+0.75%) |
Nov 13, 2018 | 57.46 | 57.81 | 56.87 | 57.20 | 1,811,609 | -0.24(-0.42%) |
Nov 12, 2018 | 57.11 | 57.91 | 57.09 | 57.44 | 2,106,988 | +0.32(+0.56%) |
Nov 09, 2018 | 56.48 | 57.32 | 56.18 | 57.12 | 2,595,590 | +0.74(+1.31%) |
Nov 08, 2018 | 56.07 | 56.44 | 55.57 | 56.38 | 1,385,504 | +0.29(+0.51%) |
Nov 07, 2018 | 56.16 | 56.42 | 55.63 | 56.09 | 2,681,913 | -0.02(-0.03%) |
Nov 06, 2018 | 55.00 | 56.14 | 54.47 | 56.11 | 3,896,655 | +1.09(+1.98%) |
Nov 05, 2018 | 53.73 | 55.29 | 53.49 | 55.02 | 2,146,442 | +1.56(+2.92%) |
Nov 02, 2018 | 54.62 | 54.62 | 52.30 | 53.46 | 2,661,086 | -1.33(-2.43%) |