Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.76 | 61.46 | 59.38 | 61.06 | 4,774,058 | +1.33(+2.23%) |
Jan 30, 2019 | 59.11 | 59.97 | 58.33 | 59.73 | 2,532,881 | +0.26(+0.44%) |
Jan 29, 2019 | 59.46 | 59.74 | 59.20 | 59.47 | 1,428,269 | +0.16(+0.27%) |
Jan 28, 2019 | 59.49 | 59.72 | 58.93 | 59.31 | 1,568,248 | -0.08(-0.14%) |
Jan 25, 2019 | 60.18 | 60.52 | 59.32 | 59.40 | 1,824,387 | -0.99(-1.63%) |
Jan 24, 2019 | 60.14 | 60.41 | 59.45 | 60.38 | 1,493,638 | +0.35(+0.59%) |
Jan 23, 2019 | 59.44 | 60.04 | 59.30 | 60.03 | 1,714,460 | +0.66(+1.11%) |
Jan 22, 2019 | 59.41 | 59.82 | 58.80 | 59.37 | 1,549,005 | +0.13(+0.21%) |
Jan 18, 2019 | 59.51 | 59.64 | 59.00 | 59.25 | 1,372,656 | -0.06(-0.10%) |
Jan 17, 2019 | 58.72 | 59.38 | 58.62 | 59.31 | 1,366,605 | +0.54(+0.91%) |
Jan 16, 2019 | 58.33 | 58.80 | 57.94 | 58.77 | 1,405,879 | +0.32(+0.54%) |
Jan 15, 2019 | 57.20 | 58.74 | 57.20 | 58.45 | 1,826,985 | +1.09(+1.89%) |
Jan 14, 2019 | 57.63 | 57.67 | 56.69 | 57.37 | 2,487,200 | -0.69(-1.20%) |
Jan 11, 2019 | 57.81 | 58.14 | 57.50 | 58.06 | 1,626,328 | -0.01(-0.01%) |
Jan 10, 2019 | 57.13 | 58.14 | 56.98 | 58.07 | 1,278,818 | +1.01(+1.77%) |
Jan 09, 2019 | 57.26 | 57.63 | 56.79 | 57.06 | 1,445,741 | -0.34(-0.60%) |
Jan 08, 2019 | 56.81 | 57.51 | 56.61 | 57.40 | 1,260,093 | +0.59(+1.03%) |
Jan 07, 2019 | 56.85 | 57.19 | 56.49 | 56.81 | 1,417,646 | -0.26(-0.45%) |
Jan 04, 2019 | 56.34 | 57.24 | 56.30 | 57.07 | 2,150,418 | +0.42(+0.74%) |
Jan 03, 2019 | 56.42 | 57.17 | 56.23 | 56.66 | 2,140,259 | +0.15(+0.27%) |
Jan 02, 2019 | 57.78 | 57.81 | 56.20 | 56.50 | 2,211,659 | -1.40(-2.43%) |
Dec 31, 2018 | 57.87 | 58.03 | 57.12 | 57.91 | 1,424,084 | +0.21(+0.36%) |
Dec 28, 2018 | 57.96 | 58.45 | 57.46 | 57.70 | 1,653,717 | -0.14(-0.25%) |
Dec 27, 2018 | 57.30 | 57.84 | 56.39 | 57.84 | 2,616,631 | +0.61(+1.07%) |
Dec 26, 2018 | 56.64 | 57.27 | 55.81 | 57.23 | 1,522,811 | +0.69(+1.23%) |
Dec 24, 2018 | 59.91 | 60.23 | 56.27 | 56.54 | 1,221,839 | -3.19(-5.35%) |
Dec 21, 2018 | 59.73 | 61.52 | 59.62 | 59.73 | 3,461,958 | -0.25(-0.42%) |
Dec 20, 2018 | 59.77 | 60.67 | 59.05 | 59.98 | 2,220,581 | +0.36(+0.60%) |
Dec 19, 2018 | 60.01 | 60.37 | 59.28 | 59.62 | 2,118,552 | -0.37(-0.61%) |
Dec 18, 2018 | 60.52 | 61.10 | 59.77 | 59.99 | 1,938,193 | -0.25(-0.42%) |
Dec 17, 2018 | 62.32 | 62.48 | 60.01 | 60.24 | 2,564,383 | -1.93(-3.11%) |
Dec 14, 2018 | 62.64 | 62.97 | 61.81 | 62.17 | 1,960,732 | -0.50(-0.80%) |
Dec 13, 2018 | 61.83 | 62.97 | 61.83 | 62.68 | 2,329,234 | +0.91(+1.48%) |
Dec 12, 2018 | 62.71 | 63.11 | 61.75 | 61.76 | 2,547,417 | -0.85(-1.36%) |
Dec 11, 2018 | 62.27 | 62.89 | 61.86 | 62.62 | 2,405,089 | +0.38(+0.62%) |
Dec 10, 2018 | 61.79 | 62.43 | 61.06 | 62.23 | 2,352,735 | +0.55(+0.89%) |
Dec 07, 2018 | 61.72 | 62.24 | 61.15 | 61.68 | 1,947,576 | +0.02(+0.03%) |
Dec 06, 2018 | 61.62 | 61.78 | 60.28 | 61.66 | 2,658,872 | +0.39(+0.64%) |
Dec 04, 2018 | 61.03 | 62.01 | 60.99 | 61.27 | 2,394,643 | +0.24(+0.40%) |
Dec 03, 2018 | 60.27 | 61.08 | 59.57 | 61.03 | 2,181,007 | +0.43(+0.70%) |
Nov 30, 2018 | 59.57 | 60.64 | 59.43 | 60.60 | 2,666,973 | +1.24(+2.08%) |
Nov 29, 2018 | 59.16 | 59.41 | 58.26 | 59.36 | 2,371,993 | +0.28(+0.47%) |
Nov 28, 2018 | 59.38 | 59.67 | 58.89 | 59.09 | 2,140,213 | -0.29(-0.49%) |
Nov 27, 2018 | 59.05 | 59.51 | 58.78 | 59.38 | 2,631,440 | +0.36(+0.61%) |
Nov 26, 2018 | 58.98 | 59.41 | 58.48 | 59.02 | 1,951,135 | +0.10(+0.17%) |
Nov 23, 2018 | 59.27 | 59.30 | 58.75 | 58.92 | 721,670 | -0.26(-0.44%) |
Nov 21, 2018 | 59.18 | 59.18 | 59.18 | 0 | -1.20(-1.99%) | |
Nov 20, 2018 | 60.20 | 60.73 | 59.62 | 60.38 | 3,389,013 | +0.52(+0.87%) |
Nov 19, 2018 | 59.29 | 59.91 | 58.99 | 59.87 | 2,355,463 | +0.58(+0.97%) |
Nov 16, 2018 | 59.41 | 59.67 | 58.82 | 59.29 | 2,105,927 | +0.33(+0.57%) |
Nov 15, 2018 | 58.24 | 58.99 | 57.51 | 58.95 | 2,946,082 | +0.48(+0.82%) |
Nov 14, 2018 | 58.80 | 59.12 | 58.37 | 58.48 | 2,532,186 | -0.47(-0.79%) |
Nov 13, 2018 | 58.84 | 59.07 | 58.28 | 58.95 | 1,558,668 | +0.17(+0.29%) |
Nov 12, 2018 | 58.06 | 59.35 | 57.91 | 58.78 | 2,130,668 | +0.71(+1.21%) |
Nov 09, 2018 | 57.35 | 58.43 | 57.19 | 58.07 | 2,442,876 | +0.75(+1.32%) |
Nov 08, 2018 | 57.01 | 57.33 | 56.55 | 57.32 | 1,916,298 | +0.26(+0.45%) |
Nov 07, 2018 | 56.94 | 57.14 | 56.12 | 57.06 | 4,984,579 | +0.41(+0.73%) |
Nov 06, 2018 | 56.14 | 56.71 | 55.99 | 56.64 | 1,614,099 | +0.56(+0.99%) |
Nov 05, 2018 | 55.91 | 56.34 | 55.49 | 56.09 | 3,081,835 | +0.51(+0.91%) |
Nov 02, 2018 | 56.48 | 56.61 | 55.13 | 55.58 | 3,486,516 | -0.73(-1.30%) |