Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 58.99 | 59.44 | 58.78 | 59.26 | 3,053,081 | -0.20(-0.34%) |
Jan 30, 2019 | 59.38 | 59.71 | 58.42 | 59.46 | 3,050,411 | +0.83(+1.41%) |
Jan 29, 2019 | 59.05 | 59.17 | 58.45 | 58.63 | 2,466,861 | -0.51(-0.86%) |
Jan 28, 2019 | 58.16 | 59.14 | 57.78 | 59.14 | 2,516,059 | +0.55(+0.94%) |
Jan 25, 2019 | 57.19 | 59.19 | 56.95 | 58.59 | 7,430,330 | +0.48(+0.83%) |
Jan 24, 2019 | 58.10 | 59.06 | 57.96 | 58.11 | 5,314,408 | +0.02(+0.03%) |
Jan 23, 2019 | 58.33 | 58.47 | 57.12 | 58.09 | 2,530,371 | +0.04(+0.06%) |
Jan 22, 2019 | 57.96 | 58.35 | 57.55 | 58.05 | 4,505,546 | -0.22(-0.38%) |
Jan 18, 2019 | 56.73 | 58.48 | 56.38 | 58.27 | 3,248,320 | +1.61(+2.84%) |
Jan 17, 2019 | 56.19 | 57.23 | 55.91 | 56.67 | 2,193,325 | +0.16(+0.28%) |
Jan 16, 2019 | 55.39 | 56.76 | 55.38 | 56.51 | 3,144,926 | +1.25(+2.26%) |
Jan 15, 2019 | 55.25 | 55.39 | 54.53 | 55.26 | 2,178,851 | -0.22(-0.40%) |
Jan 14, 2019 | 54.57 | 55.56 | 54.45 | 55.48 | 2,882,686 | +0.57(+1.04%) |
Jan 11, 2019 | 54.53 | 55.10 | 54.17 | 54.91 | 1,960,199 | +0.04(+0.08%) |
Jan 10, 2019 | 54.32 | 55.06 | 54.13 | 54.87 | 2,204,612 | +0.32(+0.58%) |
Jan 09, 2019 | 54.26 | 54.82 | 53.78 | 54.55 | 2,122,287 | +0.55(+1.02%) |
Jan 08, 2019 | 54.56 | 55.03 | 53.80 | 54.00 | 3,062,480 | +0.10(+0.18%) |
Jan 07, 2019 | 53.63 | 54.53 | 53.39 | 53.90 | 2,802,799 | +0.09(+0.16%) |
Jan 04, 2019 | 52.36 | 53.98 | 52.19 | 53.81 | 2,383,764 | +2.53(+4.93%) |
Jan 03, 2019 | 51.84 | 52.16 | 51.07 | 51.29 | 2,691,719 | -0.88(-1.68%) |
Jan 02, 2019 | 50.86 | 52.58 | 50.74 | 52.16 | 2,387,933 | +0.38(+0.73%) |
Dec 31, 2018 | 51.55 | 51.95 | 51.00 | 51.79 | 2,507,907 | +0.59(+1.15%) |
Dec 28, 2018 | 52.03 | 52.44 | 51.05 | 51.20 | 2,674,987 | -0.49(-0.95%) |
Dec 27, 2018 | 50.27 | 51.69 | 49.51 | 51.69 | 3,667,528 | +0.65(+1.27%) |
Dec 26, 2018 | 48.47 | 51.06 | 47.73 | 51.04 | 3,985,144 | +2.67(+5.52%) |
Dec 24, 2018 | 48.90 | 49.56 | 48.34 | 48.37 | 1,352,698 | -1.15(-2.32%) |
Dec 21, 2018 | 50.93 | 51.96 | 49.35 | 49.52 | 5,170,935 | -1.40(-2.74%) |
Dec 20, 2018 | 50.84 | 51.70 | 50.42 | 50.92 | 4,466,110 | -0.36(-0.70%) |
Dec 19, 2018 | 52.14 | 53.39 | 51.09 | 51.28 | 3,687,983 | -0.98(-1.88%) |
Dec 18, 2018 | 53.15 | 53.93 | 51.90 | 52.26 | 3,837,978 | -0.33(-0.63%) |
Dec 17, 2018 | 54.02 | 54.11 | 52.30 | 52.59 | 4,716,207 | -1.69(-3.11%) |
Dec 14, 2018 | 54.87 | 55.94 | 54.19 | 54.28 | 3,392,052 | -1.26(-2.28%) |
Dec 13, 2018 | 56.29 | 56.67 | 55.26 | 55.54 | 2,280,127 | -0.78(-1.39%) |
Dec 12, 2018 | 56.82 | 57.38 | 56.22 | 56.33 | 2,035,011 | +0.42(+0.75%) |
Dec 11, 2018 | 57.44 | 57.96 | 55.56 | 55.90 | 2,359,169 | -0.94(-1.65%) |
Dec 10, 2018 | 56.73 | 57.21 | 55.51 | 56.84 | 2,854,564 | -0.09(-0.15%) |
Dec 07, 2018 | 58.24 | 59.32 | 56.54 | 56.93 | 3,332,828 | -1.45(-2.48%) |
Dec 06, 2018 | 57.31 | 58.41 | 56.29 | 58.38 | 4,842,623 | +0.10(+0.17%) |
Dec 04, 2018 | 62.73 | 62.73 | 58.23 | 58.28 | 4,001,262 | -4.66(-7.41%) |
Dec 03, 2018 | 63.20 | 63.68 | 62.25 | 62.95 | 2,517,874 | +0.34(+0.55%) |
Nov 30, 2018 | 62.45 | 62.80 | 61.83 | 62.60 | 2,376,817 | +0.07(+0.11%) |
Nov 29, 2018 | 62.78 | 63.13 | 62.09 | 62.53 | 1,441,839 | -0.73(-1.15%) |
Nov 28, 2018 | 62.36 | 63.26 | 61.83 | 63.26 | 2,231,814 | +1.02(+1.64%) |
Nov 27, 2018 | 61.82 | 62.66 | 61.75 | 62.24 | 1,879,498 | +0.21(+0.34%) |
Nov 26, 2018 | 61.02 | 62.12 | 60.72 | 62.03 | 2,213,429 | +1.88(+3.12%) |
Nov 23, 2018 | 60.18 | 60.71 | 59.85 | 60.15 | 663,422 | -0.26(-0.44%) |
Nov 21, 2018 | 60.42 | 60.42 | 60.42 | 0 | +0.50(+0.84%) | |
Nov 20, 2018 | 60.62 | 60.82 | 59.49 | 59.92 | 3,089,560 | -1.18(-1.93%) |
Nov 19, 2018 | 61.78 | 62.04 | 60.72 | 61.09 | 1,988,646 | -0.65(-1.05%) |
Nov 16, 2018 | 61.44 | 61.94 | 61.09 | 61.74 | 2,714,877 | +0.00(+0.00%) |
Nov 15, 2018 | 59.97 | 61.77 | 59.68 | 61.74 | 3,014,264 | +1.34(+2.21%) |
Nov 14, 2018 | 61.64 | 61.82 | 59.80 | 60.40 | 2,018,737 | -0.65(-1.07%) |
Nov 13, 2018 | 60.19 | 61.63 | 60.12 | 61.06 | 1,613,006 | +0.52(+0.87%) |
Nov 12, 2018 | 61.52 | 61.75 | 60.41 | 60.53 | 1,264,630 | -1.07(-1.73%) |
Nov 09, 2018 | 61.94 | 62.41 | 61.11 | 61.60 | 1,692,545 | -0.57(-0.91%) |
Nov 08, 2018 | 61.60 | 62.61 | 61.20 | 62.17 | 1,578,136 | +0.41(+0.66%) |
Nov 07, 2018 | 61.03 | 61.80 | 60.63 | 61.76 | 1,937,008 | +1.02(+1.68%) |
Nov 06, 2018 | 60.29 | 61.03 | 60.07 | 60.73 | 2,852,074 | +0.34(+0.56%) |
Nov 05, 2018 | 59.96 | 60.94 | 59.66 | 60.39 | 2,229,846 | +0.38(+0.64%) |
Nov 02, 2018 | 61.53 | 61.65 | 59.31 | 60.01 | 2,662,644 | -1.20(-1.95%) |