Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.72 | 52.91 | 52.23 | 52.65 | 2,049,116 | -0.25(-0.47%) |
Jan 30, 2019 | 52.63 | 53.33 | 51.79 | 52.90 | 1,862,863 | +0.72(+1.38%) |
Jan 29, 2019 | 52.23 | 53.00 | 52.07 | 52.18 | 1,742,637 | -0.05(-0.09%) |
Jan 28, 2019 | 51.51 | 52.29 | 51.00 | 52.23 | 2,226,016 | +0.20(+0.38%) |
Jan 25, 2019 | 52.12 | 52.37 | 51.24 | 52.03 | 3,595,818 | +0.67(+1.31%) |
Jan 24, 2019 | 52.26 | 52.92 | 51.28 | 51.36 | 5,537,561 | +2.72(+5.59%) |
Jan 23, 2019 | 48.44 | 49.22 | 48.09 | 48.64 | 2,838,658 | +0.71(+1.49%) |
Jan 22, 2019 | 48.41 | 48.62 | 47.56 | 47.92 | 1,999,716 | -0.94(-1.92%) |
Jan 18, 2019 | 48.59 | 49.15 | 48.54 | 48.86 | 1,714,201 | +0.77(+1.60%) |
Jan 17, 2019 | 47.12 | 48.31 | 47.00 | 48.09 | 2,209,468 | +0.58(+1.23%) |
Jan 16, 2019 | 47.63 | 47.78 | 46.69 | 47.51 | 2,258,552 | -0.12(-0.25%) |
Jan 15, 2019 | 47.66 | 48.12 | 47.30 | 47.63 | 2,024,277 | +0.13(+0.27%) |
Jan 14, 2019 | 47.08 | 47.74 | 46.97 | 47.50 | 1,985,496 | +0.01(+0.02%) |
Jan 11, 2019 | 47.12 | 47.61 | 46.74 | 47.49 | 1,215,388 | +0.09(+0.19%) |
Jan 10, 2019 | 46.37 | 47.44 | 46.11 | 47.40 | 1,501,408 | +0.63(+1.35%) |
Jan 09, 2019 | 47.03 | 47.48 | 46.70 | 46.77 | 1,814,848 | -0.27(-0.57%) |
Jan 08, 2019 | 46.39 | 47.19 | 46.28 | 47.03 | 1,966,812 | +1.11(+2.41%) |
Jan 07, 2019 | 46.25 | 46.60 | 45.68 | 45.93 | 2,316,598 | -0.45(-0.96%) |
Jan 04, 2019 | 45.21 | 46.50 | 45.17 | 46.37 | 2,490,322 | +1.94(+4.36%) |
Jan 03, 2019 | 45.20 | 45.55 | 44.24 | 44.43 | 2,226,515 | -1.16(-2.54%) |
Jan 02, 2019 | 44.78 | 45.94 | 44.44 | 45.59 | 1,702,671 | +0.10(+0.22%) |
Dec 31, 2018 | 45.31 | 45.70 | 44.97 | 45.49 | 1,666,483 | +0.34(+0.74%) |
Dec 28, 2018 | 45.62 | 45.83 | 45.01 | 45.15 | 2,147,401 | -0.25(-0.54%) |
Dec 27, 2018 | 44.16 | 45.40 | 43.80 | 45.40 | 2,444,248 | +0.62(+1.39%) |
Dec 26, 2018 | 44.02 | 44.83 | 42.80 | 44.78 | 2,976,049 | +1.10(+2.51%) |
Dec 24, 2018 | 44.39 | 44.58 | 43.30 | 43.68 | 1,115,908 | -1.34(-2.97%) |
Dec 21, 2018 | 45.13 | 45.92 | 44.67 | 45.02 | 4,722,848 | -0.23(-0.50%) |
Dec 20, 2018 | 46.34 | 46.92 | 44.66 | 45.24 | 3,369,489 | -1.44(-3.09%) |
Dec 19, 2018 | 48.22 | 49.29 | 46.62 | 46.69 | 2,828,193 | -1.72(-3.56%) |
Dec 18, 2018 | 48.86 | 49.31 | 48.03 | 48.41 | 1,966,695 | +0.14(+0.29%) |
Dec 17, 2018 | 48.90 | 49.41 | 47.91 | 48.27 | 2,465,689 | -0.66(-1.35%) |
Dec 14, 2018 | 48.83 | 49.61 | 48.66 | 48.93 | 2,991,157 | -0.49(-1.00%) |
Dec 13, 2018 | 50.67 | 50.71 | 49.40 | 49.43 | 1,390,265 | -1.01(-2.00%) |
Dec 12, 2018 | 50.51 | 51.41 | 50.24 | 50.44 | 1,667,658 | +0.70(+1.41%) |
Dec 11, 2018 | 51.53 | 52.52 | 49.33 | 49.73 | 2,105,506 | -0.89(-1.76%) |
Dec 10, 2018 | 50.56 | 51.12 | 49.27 | 50.62 | 2,155,190 | -0.02(-0.04%) |
Dec 07, 2018 | 52.48 | 53.14 | 50.05 | 50.64 | 2,237,952 | -1.77(-3.38%) |
Dec 06, 2018 | 52.74 | 52.83 | 50.61 | 52.41 | 2,953,313 | -1.42(-2.64%) |
Dec 04, 2018 | 55.77 | 55.95 | 53.65 | 53.84 | 2,268,191 | -2.25(-4.02%) |
Dec 03, 2018 | 56.42 | 57.04 | 55.71 | 56.09 | 1,494,233 | +0.58(+1.05%) |
Nov 30, 2018 | 55.04 | 55.85 | 54.80 | 55.51 | 1,732,673 | +0.18(+0.32%) |
Nov 29, 2018 | 55.26 | 55.79 | 54.83 | 55.33 | 1,254,381 | -0.19(-0.34%) |
Nov 28, 2018 | 54.62 | 55.62 | 54.04 | 55.52 | 1,290,446 | +1.16(+2.13%) |
Nov 27, 2018 | 54.43 | 54.84 | 53.73 | 54.36 | 1,008,146 | -0.54(-0.99%) |
Nov 26, 2018 | 54.89 | 55.16 | 54.23 | 54.91 | 994,311 | +0.43(+0.78%) |
Nov 23, 2018 | 53.65 | 54.88 | 53.65 | 54.48 | 402,928 | +0.28(+0.51%) |
Nov 21, 2018 | 54.20 | 54.20 | 54.20 | 0 | +0.15(+0.27%) | |
Nov 20, 2018 | 54.07 | 54.55 | 52.95 | 54.06 | 1,741,193 | -1.13(-2.04%) |
Nov 19, 2018 | 55.85 | 55.96 | 54.86 | 55.18 | 1,317,285 | -0.78(-1.40%) |
Nov 16, 2018 | 55.95 | 56.60 | 55.73 | 55.96 | 1,586,126 | -0.45(-0.81%) |
Nov 15, 2018 | 54.88 | 56.61 | 54.80 | 56.42 | 1,742,450 | +1.04(+1.87%) |
Nov 14, 2018 | 55.66 | 56.23 | 55.00 | 55.38 | 2,020,179 | +0.11(+0.20%) |
Nov 13, 2018 | 54.56 | 55.98 | 54.56 | 55.27 | 1,483,435 | +0.75(+1.38%) |
Nov 12, 2018 | 56.28 | 56.28 | 54.44 | 54.52 | 1,696,782 | -1.72(-3.06%) |
Nov 09, 2018 | 55.71 | 56.40 | 55.24 | 56.24 | 1,794,467 | +0.15(+0.26%) |
Nov 08, 2018 | 56.49 | 56.90 | 55.73 | 56.09 | 2,924,581 | -0.46(-0.82%) |
Nov 07, 2018 | 55.63 | 56.59 | 55.13 | 56.56 | 2,324,244 | +1.37(+2.49%) |
Nov 06, 2018 | 54.26 | 55.45 | 54.14 | 55.18 | 2,454,155 | +0.97(+1.79%) |
Nov 05, 2018 | 53.60 | 54.38 | 53.51 | 54.21 | 1,598,679 | +0.74(+1.39%) |
Nov 02, 2018 | 54.75 | 55.16 | 53.44 | 53.47 | 2,216,713 | -0.92(-1.69%) |