Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 63.03 | 64.94 | 62.63 | 64.54 | 7,011,186 | +1.60(+2.54%) |
Jan 30, 2019 | 62.49 | 63.52 | 62.49 | 62.94 | 3,000,272 | +0.16(+0.25%) |
Jan 29, 2019 | 62.91 | 63.14 | 62.41 | 62.78 | 2,725,453 | +0.10(+0.16%) |
Jan 28, 2019 | 62.61 | 62.98 | 62.24 | 62.69 | 2,647,056 | +0.04(+0.07%) |
Jan 25, 2019 | 63.11 | 63.70 | 62.46 | 62.64 | 3,287,925 | -0.77(-1.22%) |
Jan 24, 2019 | 62.89 | 63.44 | 62.42 | 63.42 | 2,509,969 | +0.60(+0.96%) |
Jan 23, 2019 | 62.20 | 62.88 | 62.15 | 62.82 | 2,866,084 | +0.51(+0.82%) |
Jan 22, 2019 | 62.18 | 62.75 | 61.60 | 62.30 | 2,789,473 | +0.24(+0.38%) |
Jan 18, 2019 | 62.30 | 62.40 | 61.71 | 62.07 | 2,988,666 | +0.07(+0.12%) |
Jan 17, 2019 | 61.79 | 62.16 | 61.69 | 61.99 | 2,180,243 | +0.23(+0.37%) |
Jan 16, 2019 | 61.17 | 61.79 | 60.82 | 61.76 | 3,351,883 | +0.28(+0.45%) |
Jan 15, 2019 | 60.21 | 61.55 | 60.13 | 61.49 | 2,794,568 | +1.30(+2.15%) |
Jan 14, 2019 | 60.38 | 60.38 | 59.50 | 60.19 | 3,389,316 | -0.53(-0.87%) |
Jan 11, 2019 | 60.98 | 60.98 | 60.21 | 60.72 | 2,750,951 | -0.23(-0.37%) |
Jan 10, 2019 | 59.99 | 61.01 | 59.78 | 60.95 | 2,801,484 | +1.10(+1.84%) |
Jan 09, 2019 | 60.15 | 60.56 | 59.61 | 59.85 | 3,801,025 | -0.46(-0.76%) |
Jan 08, 2019 | 59.48 | 60.40 | 59.29 | 60.30 | 4,420,419 | +0.73(+1.23%) |
Jan 07, 2019 | 59.50 | 59.72 | 59.08 | 59.57 | 3,940,044 | -0.33(-0.56%) |
Jan 04, 2019 | 58.99 | 59.90 | 58.94 | 59.90 | 3,503,205 | +0.55(+0.92%) |
Jan 03, 2019 | 59.50 | 60.08 | 58.97 | 59.36 | 3,753,984 | -0.14(-0.23%) |
Jan 02, 2019 | 60.86 | 60.86 | 59.11 | 59.50 | 3,285,141 | -1.47(-2.41%) |
Dec 31, 2018 | 61.00 | 61.25 | 60.29 | 60.96 | 2,701,176 | +0.01(+0.01%) |
Dec 28, 2018 | 61.21 | 61.76 | 60.74 | 60.96 | 2,484,916 | -0.25(-0.41%) |
Dec 27, 2018 | 60.54 | 61.21 | 59.58 | 61.21 | 2,649,540 | +0.55(+0.91%) |
Dec 26, 2018 | 60.07 | 60.66 | 59.16 | 60.65 | 3,017,344 | +0.66(+1.10%) |
Dec 24, 2018 | 62.55 | 62.99 | 59.63 | 59.99 | 2,160,524 | -2.35(-3.77%) |
Dec 21, 2018 | 63.30 | 64.64 | 62.33 | 62.34 | 7,832,223 | -0.97(-1.53%) |
Dec 20, 2018 | 62.87 | 64.00 | 62.17 | 63.31 | 4,278,729 | +0.62(+0.99%) |
Dec 19, 2018 | 63.16 | 63.45 | 62.38 | 62.69 | 3,031,931 | -0.33(-0.52%) |
Dec 18, 2018 | 63.35 | 63.92 | 62.72 | 63.02 | 3,450,747 | -0.06(-0.09%) |
Dec 17, 2018 | 65.43 | 65.61 | 62.78 | 63.08 | 4,390,515 | -2.19(-3.35%) |
Dec 14, 2018 | 65.72 | 66.11 | 64.81 | 65.26 | 3,467,162 | -0.29(-0.44%) |
Dec 13, 2018 | 64.90 | 65.80 | 64.88 | 65.55 | 2,246,450 | +0.69(+1.06%) |
Dec 12, 2018 | 65.37 | 65.65 | 64.80 | 64.86 | 4,067,411 | -0.20(-0.30%) |
Dec 11, 2018 | 64.73 | 65.38 | 64.31 | 65.06 | 2,459,156 | +0.33(+0.50%) |
Dec 10, 2018 | 64.77 | 64.94 | 63.71 | 64.73 | 2,477,442 | +0.03(+0.05%) |
Dec 07, 2018 | 64.26 | 65.07 | 63.62 | 64.70 | 3,059,037 | +0.46(+0.71%) |
Dec 06, 2018 | 64.47 | 64.64 | 62.91 | 64.24 | 3,823,686 | +0.28(+0.43%) |
Dec 04, 2018 | 64.16 | 64.69 | 63.77 | 63.97 | 4,239,277 | +0.09(+0.14%) |
Dec 03, 2018 | 62.97 | 63.91 | 62.46 | 63.88 | 3,030,709 | +0.46(+0.73%) |
Nov 30, 2018 | 62.41 | 63.46 | 62.19 | 63.41 | 3,450,488 | +1.13(+1.82%) |
Nov 29, 2018 | 62.17 | 62.29 | 61.18 | 62.28 | 2,713,159 | +0.11(+0.17%) |
Nov 28, 2018 | 62.49 | 62.59 | 62.07 | 62.17 | 2,567,944 | -0.29(-0.47%) |
Nov 27, 2018 | 62.03 | 62.55 | 61.56 | 62.46 | 2,194,289 | +0.51(+0.82%) |
Nov 26, 2018 | 61.71 | 62.13 | 61.42 | 61.96 | 1,941,353 | +0.08(+0.13%) |
Nov 23, 2018 | 61.83 | 62.02 | 61.47 | 61.88 | 1,122,006 | +0.17(+0.28%) |
Nov 21, 2018 | 61.71 | 61.71 | 61.71 | 0 | -1.77(-2.79%) | |
Nov 20, 2018 | 63.33 | 64.01 | 62.84 | 63.48 | 3,303,020 | +0.32(+0.50%) |
Nov 19, 2018 | 62.74 | 63.34 | 62.61 | 63.16 | 3,277,339 | +0.33(+0.53%) |
Nov 16, 2018 | 63.20 | 63.45 | 62.55 | 62.82 | 4,056,853 | +0.19(+0.30%) |
Nov 15, 2018 | 61.78 | 62.66 | 61.26 | 62.64 | 3,716,012 | +0.54(+0.87%) |
Nov 14, 2018 | 62.09 | 62.62 | 61.96 | 62.10 | 4,387,022 | -0.24(-0.39%) |
Nov 13, 2018 | 62.23 | 62.56 | 61.63 | 62.34 | 3,506,352 | +0.19(+0.30%) |
Nov 12, 2018 | 61.24 | 62.77 | 61.12 | 62.15 | 2,674,312 | +0.72(+1.17%) |
Nov 09, 2018 | 60.53 | 61.58 | 60.49 | 61.44 | 2,966,108 | +0.94(+1.55%) |
Nov 08, 2018 | 60.79 | 60.92 | 60.21 | 60.50 | 4,249,102 | -0.24(-0.39%) |
Nov 07, 2018 | 60.45 | 60.80 | 59.86 | 60.74 | 3,440,831 | +0.55(+0.91%) |
Nov 06, 2018 | 59.50 | 60.24 | 59.35 | 60.19 | 3,293,649 | +0.77(+1.29%) |
Nov 05, 2018 | 58.95 | 59.73 | 58.80 | 59.42 | 2,707,030 | +0.65(+1.11%) |
Nov 02, 2018 | 59.22 | 59.44 | 58.26 | 58.76 | 3,778,292 | -0.23(-0.38%) |