Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 61.59 | 62.38 | 60.17 | 61.83 | 1,673,157 | -0.62(-0.99%) |
Jan 30, 2019 | 62.37 | 63.02 | 61.53 | 62.45 | 1,031,572 | +0.39(+0.62%) |
Jan 29, 2019 | 61.41 | 62.22 | 61.40 | 62.07 | 970,768 | +0.76(+1.24%) |
Jan 28, 2019 | 60.74 | 61.35 | 60.58 | 61.31 | 785,638 | -0.19(-0.31%) |
Jan 25, 2019 | 61.10 | 61.81 | 61.10 | 61.50 | 997,221 | +1.22(+2.02%) |
Jan 24, 2019 | 60.35 | 60.94 | 60.07 | 60.28 | 717,897 | -0.22(-0.37%) |
Jan 23, 2019 | 61.68 | 61.86 | 60.15 | 60.51 | 1,053,819 | -1.14(-1.85%) |
Jan 22, 2019 | 62.00 | 62.17 | 61.21 | 61.65 | 1,709,443 | -0.84(-1.35%) |
Jan 18, 2019 | 62.01 | 62.93 | 61.86 | 62.49 | 1,480,668 | +0.95(+1.55%) |
Jan 17, 2019 | 60.77 | 61.84 | 60.77 | 61.54 | 1,341,675 | +0.19(+0.32%) |
Jan 16, 2019 | 61.22 | 61.83 | 60.99 | 61.35 | 948,973 | -0.05(-0.08%) |
Jan 15, 2019 | 61.73 | 62.14 | 61.19 | 61.39 | 859,252 | -0.51(-0.83%) |
Jan 14, 2019 | 61.48 | 62.41 | 61.28 | 61.90 | 710,491 | -0.34(-0.55%) |
Jan 11, 2019 | 61.88 | 62.53 | 61.29 | 62.24 | 739,882 | -0.26(-0.42%) |
Jan 10, 2019 | 61.17 | 62.54 | 60.68 | 62.51 | 774,513 | +0.96(+1.56%) |
Jan 09, 2019 | 61.81 | 62.27 | 61.04 | 61.55 | 932,075 | +0.26(+0.42%) |
Jan 08, 2019 | 60.60 | 61.29 | 60.60 | 61.29 | 1,168,269 | +1.04(+1.72%) |
Jan 07, 2019 | 59.57 | 61.17 | 59.08 | 60.25 | 1,341,071 | +0.70(+1.17%) |
Jan 04, 2019 | 57.92 | 59.78 | 57.73 | 59.56 | 1,361,419 | +2.99(+5.29%) |
Jan 03, 2019 | 58.08 | 58.25 | 56.40 | 56.56 | 1,299,261 | -1.60(-2.76%) |
Jan 02, 2019 | 56.36 | 58.42 | 56.11 | 58.17 | 1,151,239 | +0.86(+1.50%) |
Dec 31, 2018 | 56.91 | 57.73 | 56.60 | 57.31 | 793,957 | +0.57(+1.00%) |
Dec 28, 2018 | 57.50 | 57.80 | 56.39 | 56.74 | 1,025,356 | -0.43(-0.75%) |
Dec 27, 2018 | 55.75 | 57.17 | 55.08 | 57.17 | 1,145,807 | +0.57(+1.01%) |
Dec 26, 2018 | 54.17 | 56.66 | 53.45 | 56.60 | 855,497 | +2.58(+4.78%) |
Dec 24, 2018 | 54.31 | 54.95 | 53.56 | 54.01 | 638,306 | -0.60(-1.10%) |
Dec 21, 2018 | 55.26 | 56.99 | 54.54 | 54.61 | 2,794,328 | -0.96(-1.72%) |
Dec 20, 2018 | 57.79 | 58.22 | 55.05 | 55.57 | 1,669,835 | -2.12(-3.67%) |
Dec 19, 2018 | 58.99 | 60.36 | 57.44 | 57.69 | 1,257,333 | -1.13(-1.91%) |
Dec 18, 2018 | 58.98 | 59.69 | 58.44 | 58.81 | 1,565,474 | +0.04(+0.07%) |
Dec 17, 2018 | 59.31 | 59.96 | 58.46 | 58.78 | 1,848,101 | -0.73(-1.23%) |
Dec 14, 2018 | 59.65 | 60.22 | 59.23 | 59.51 | 866,301 | -0.79(-1.30%) |
Dec 13, 2018 | 61.41 | 61.90 | 60.17 | 60.29 | 1,091,074 | -1.11(-1.81%) |
Dec 12, 2018 | 61.76 | 62.31 | 61.14 | 61.40 | 1,031,543 | +0.67(+1.10%) |
Dec 11, 2018 | 62.12 | 62.61 | 60.10 | 60.73 | 821,661 | -0.45(-0.73%) |
Dec 10, 2018 | 61.17 | 61.89 | 60.06 | 61.18 | 874,586 | -0.53(-0.86%) |
Dec 07, 2018 | 63.72 | 64.99 | 61.20 | 61.71 | 1,420,521 | -1.89(-2.97%) |
Dec 06, 2018 | 62.56 | 63.62 | 61.31 | 63.60 | 1,970,715 | -0.53(-0.83%) |
Dec 04, 2018 | 65.82 | 66.42 | 64.01 | 64.13 | 1,513,302 | -1.88(-2.85%) |
Dec 03, 2018 | 65.43 | 67.05 | 65.19 | 66.01 | 2,640,543 | +2.25(+3.53%) |
Nov 30, 2018 | 63.58 | 64.20 | 63.29 | 63.76 | 1,570,787 | -0.24(-0.37%) |
Nov 29, 2018 | 63.72 | 64.83 | 63.58 | 64.00 | 1,421,784 | -0.10(-0.16%) |
Nov 28, 2018 | 62.13 | 64.10 | 61.39 | 64.10 | 1,626,172 | +2.06(+3.32%) |
Nov 27, 2018 | 62.15 | 62.60 | 61.61 | 62.04 | 951,505 | -0.69(-1.09%) |
Nov 26, 2018 | 61.98 | 62.98 | 61.55 | 62.73 | 1,282,814 | +1.33(+2.16%) |
Nov 23, 2018 | 60.31 | 62.04 | 60.31 | 61.40 | 632,986 | +0.17(+0.28%) |
Nov 21, 2018 | 61.23 | 61.23 | 61.23 | 0 | +0.66(+1.09%) | |
Nov 20, 2018 | 62.07 | 62.59 | 60.50 | 60.57 | 1,876,155 | -2.54(-4.03%) |
Nov 19, 2018 | 63.82 | 64.76 | 62.96 | 63.11 | 1,812,699 | -1.00(-1.56%) |
Nov 16, 2018 | 63.62 | 64.24 | 63.29 | 64.12 | 1,449,978 | +0.41(+0.64%) |
Nov 15, 2018 | 61.97 | 63.78 | 61.55 | 63.71 | 1,424,018 | +1.30(+2.09%) |
Nov 14, 2018 | 63.15 | 63.38 | 62.29 | 62.41 | 1,454,740 | -0.20(-0.32%) |
Nov 13, 2018 | 63.27 | 63.62 | 62.41 | 62.61 | 1,503,427 | -0.76(-1.20%) |
Nov 12, 2018 | 64.41 | 64.73 | 63.22 | 63.37 | 1,604,131 | -1.03(-1.60%) |
Nov 09, 2018 | 64.12 | 64.69 | 63.65 | 64.40 | 1,611,274 | -0.08(-0.12%) |
Nov 08, 2018 | 64.33 | 64.88 | 63.41 | 64.48 | 4,258,671 | -0.21(-0.32%) |
Nov 07, 2018 | 64.69 | 65.50 | 64.16 | 64.69 | 2,653,036 | +0.24(+0.37%) |
Nov 06, 2018 | 62.75 | 65.18 | 62.43 | 64.45 | 3,066,903 | +2.42(+3.90%) |
Nov 05, 2018 | 62.20 | 63.08 | 61.83 | 62.03 | 3,471,730 | +0.02(+0.04%) |
Nov 02, 2018 | 63.20 | 63.42 | 61.43 | 62.01 | 1,820,582 | -0.82(-1.31%) |