Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 65.24 | 66.85 | 65.08 | 66.76 | 11,391,687 | +1.19(+1.81%) |
Jan 30, 2019 | 63.96 | 65.68 | 63.75 | 65.57 | 8,903,322 | +1.82(+2.86%) |
Jan 29, 2019 | 63.21 | 63.97 | 62.94 | 63.75 | 6,537,648 | +0.59(+0.93%) |
Jan 28, 2019 | 64.51 | 64.61 | 63.02 | 63.17 | 6,495,191 | -1.92(-2.95%) |
Jan 25, 2019 | 65.20 | 65.66 | 64.76 | 65.09 | 5,276,296 | +0.27(+0.41%) |
Jan 24, 2019 | 64.04 | 64.95 | 63.42 | 64.82 | 7,037,101 | +0.87(+1.36%) |
Jan 23, 2019 | 64.50 | 65.46 | 63.37 | 63.96 | 11,145,563 | -1.45(-2.21%) |
Jan 22, 2019 | 64.93 | 65.57 | 64.67 | 65.40 | 7,147,601 | +0.06(+0.10%) |
Jan 18, 2019 | 64.94 | 65.63 | 64.75 | 65.34 | 10,279,973 | +0.82(+1.28%) |
Jan 17, 2019 | 63.92 | 64.93 | 63.83 | 64.51 | 5,933,141 | +0.64(+1.00%) |
Jan 16, 2019 | 64.50 | 64.73 | 63.80 | 63.87 | 6,973,487 | -0.59(-0.92%) |
Jan 15, 2019 | 62.58 | 64.51 | 62.54 | 64.47 | 6,894,038 | +2.01(+3.22%) |
Jan 14, 2019 | 62.58 | 62.93 | 62.33 | 62.46 | 5,599,806 | -0.68(-1.07%) |
Jan 11, 2019 | 62.47 | 63.16 | 62.33 | 63.13 | 7,229,150 | +0.23(+0.36%) |
Jan 10, 2019 | 62.54 | 63.23 | 62.33 | 62.90 | 8,841,051 | -0.33(-0.52%) |
Jan 09, 2019 | 62.77 | 63.61 | 62.65 | 63.23 | 6,688,933 | +1.04(+1.67%) |
Jan 08, 2019 | 63.33 | 63.41 | 61.01 | 62.19 | 9,779,333 | -0.76(-1.20%) |
Jan 07, 2019 | 62.09 | 63.61 | 62.09 | 62.95 | 10,395,561 | +0.93(+1.50%) |
Jan 04, 2019 | 61.12 | 62.45 | 61.00 | 62.02 | 9,113,831 | +1.72(+2.85%) |
Jan 03, 2019 | 62.59 | 62.72 | 59.64 | 60.30 | 11,634,746 | -2.99(-4.72%) |
Jan 02, 2019 | 64.10 | 64.62 | 62.90 | 63.29 | 9,177,335 | -2.58(-3.91%) |
Dec 31, 2018 | 65.17 | 66.26 | 65.09 | 65.86 | 6,692,584 | +1.13(+1.74%) |
Dec 28, 2018 | 64.70 | 65.61 | 64.02 | 64.73 | 6,819,093 | +0.42(+0.65%) |
Dec 27, 2018 | 62.29 | 64.32 | 61.73 | 64.32 | 7,372,074 | +0.92(+1.45%) |
Dec 26, 2018 | 60.01 | 63.41 | 60.01 | 63.40 | 8,320,273 | +3.70(+6.19%) |
Dec 24, 2018 | 60.85 | 61.06 | 59.59 | 59.70 | 4,421,346 | -1.56(-2.54%) |
Dec 21, 2018 | 61.98 | 62.95 | 61.03 | 61.26 | 15,638,724 | -1.01(-1.62%) |
Dec 20, 2018 | 62.23 | 62.74 | 61.00 | 62.27 | 12,597,539 | -0.56(-0.90%) |
Dec 19, 2018 | 64.05 | 65.08 | 62.09 | 62.83 | 8,047,723 | -0.98(-1.54%) |
Dec 18, 2018 | 64.52 | 64.56 | 63.11 | 63.82 | 7,752,968 | +0.30(+0.47%) |
Dec 17, 2018 | 64.09 | 64.53 | 62.98 | 63.51 | 7,969,358 | -0.92(-1.43%) |
Dec 14, 2018 | 64.94 | 65.11 | 64.08 | 64.43 | 6,226,849 | -1.29(-1.97%) |
Dec 13, 2018 | 66.21 | 66.60 | 65.18 | 65.73 | 6,471,894 | -0.32(-0.48%) |
Dec 12, 2018 | 66.30 | 67.26 | 66.01 | 66.05 | 7,559,345 | +0.63(+0.96%) |
Dec 11, 2018 | 65.25 | 66.06 | 64.93 | 65.42 | 8,129,579 | +0.84(+1.30%) |
Dec 10, 2018 | 63.78 | 64.93 | 62.64 | 64.58 | 6,400,772 | +0.88(+1.39%) |
Dec 07, 2018 | 65.34 | 65.41 | 63.00 | 63.70 | 8,725,518 | -1.45(-2.22%) |
Dec 06, 2018 | 64.28 | 65.14 | 63.67 | 65.14 | 11,123,403 | +0.04(+0.06%) |
Dec 04, 2018 | 67.60 | 67.61 | 65.04 | 65.11 | 8,368,063 | -2.52(-3.73%) |
Dec 03, 2018 | 67.65 | 68.22 | 66.98 | 67.63 | 6,967,518 | +0.20(+0.30%) |
Nov 30, 2018 | 67.32 | 67.59 | 66.53 | 67.43 | 8,818,863 | +0.72(+1.08%) |
Nov 29, 2018 | 65.96 | 67.11 | 65.90 | 66.71 | 6,999,741 | +0.39(+0.59%) |
Nov 28, 2018 | 63.83 | 66.33 | 63.83 | 66.32 | 8,583,393 | +2.84(+4.48%) |
Nov 27, 2018 | 62.57 | 63.51 | 62.27 | 63.48 | 7,422,491 | +0.82(+1.31%) |
Nov 26, 2018 | 62.59 | 63.08 | 62.33 | 62.66 | 6,715,265 | +0.64(+1.03%) |
Nov 23, 2018 | 61.87 | 62.54 | 61.77 | 62.02 | 3,582,453 | -0.38(-0.61%) |
Nov 21, 2018 | 62.40 | 62.40 | 62.40 | 0 | -0.48(-0.77%) | |
Nov 20, 2018 | 64.10 | 64.43 | 62.70 | 62.89 | 9,029,676 | -1.35(-2.10%) |
Nov 19, 2018 | 65.56 | 65.94 | 64.00 | 64.23 | 7,912,508 | -1.37(-2.08%) |
Nov 16, 2018 | 64.18 | 65.86 | 64.07 | 65.60 | 10,828,845 | +1.19(+1.85%) |
Nov 15, 2018 | 62.77 | 64.43 | 61.87 | 64.41 | 7,470,141 | +1.20(+1.90%) |
Nov 14, 2018 | 63.83 | 64.17 | 62.80 | 63.21 | 5,876,467 | -0.07(-0.12%) |
Nov 13, 2018 | 64.53 | 64.82 | 63.06 | 63.28 | 7,215,343 | -0.97(-1.52%) |
Nov 12, 2018 | 66.23 | 66.38 | 64.11 | 64.25 | 6,654,767 | -2.03(-3.06%) |
Nov 09, 2018 | 66.36 | 66.52 | 65.65 | 66.28 | 4,664,481 | -0.15(-0.23%) |
Nov 08, 2018 | 65.56 | 66.54 | 65.52 | 66.44 | 5,091,446 | +0.42(+0.63%) |
Nov 07, 2018 | 65.28 | 66.12 | 65.18 | 66.02 | 6,905,865 | +1.40(+2.17%) |
Nov 06, 2018 | 64.04 | 64.65 | 63.94 | 64.62 | 4,036,577 | +0.52(+0.81%) |
Nov 05, 2018 | 64.18 | 64.65 | 63.73 | 64.10 | 9,398,874 | +0.18(+0.28%) |
Nov 02, 2018 | 64.43 | 65.00 | 63.37 | 63.92 | 5,836,340 | +0.04(+0.06%) |