Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.10 | 55.54 | 53.58 | 55.03 | 12,149,965 | +1.63(+3.04%) |
Jan 30, 2019 | 53.50 | 53.74 | 52.93 | 53.41 | 9,947,524 | +0.32(+0.60%) |
Jan 29, 2019 | 53.83 | 53.89 | 53.05 | 53.09 | 6,417,134 | -0.04(-0.08%) |
Jan 28, 2019 | 53.55 | 53.55 | 52.75 | 53.13 | 7,309,634 | -1.33(-2.45%) |
Jan 25, 2019 | 54.19 | 54.97 | 54.08 | 54.46 | 5,556,314 | +0.71(+1.32%) |
Jan 24, 2019 | 53.63 | 54.25 | 53.21 | 53.76 | 7,121,681 | +0.21(+0.39%) |
Jan 23, 2019 | 53.84 | 54.03 | 52.97 | 53.54 | 7,289,601 | +0.09(+0.17%) |
Jan 22, 2019 | 54.47 | 54.67 | 53.32 | 53.45 | 8,506,124 | -1.75(-3.17%) |
Jan 18, 2019 | 54.99 | 55.54 | 54.61 | 55.20 | 7,470,821 | +0.68(+1.25%) |
Jan 17, 2019 | 52.89 | 54.61 | 52.85 | 54.52 | 7,144,746 | +1.14(+2.13%) |
Jan 16, 2019 | 53.45 | 53.88 | 53.24 | 53.38 | 6,651,303 | -0.30(-0.56%) |
Jan 15, 2019 | 53.69 | 54.29 | 53.46 | 53.68 | 5,540,133 | +0.34(+0.64%) |
Jan 14, 2019 | 53.35 | 53.92 | 53.11 | 53.34 | 6,014,348 | -0.63(-1.17%) |
Jan 11, 2019 | 54.70 | 54.75 | 53.49 | 53.98 | 7,402,802 | -1.26(-2.28%) |
Jan 10, 2019 | 53.55 | 55.29 | 53.19 | 55.24 | 10,835,611 | +1.21(+2.24%) |
Jan 09, 2019 | 52.90 | 54.27 | 52.52 | 54.02 | 10,171,534 | +1.73(+3.31%) |
Jan 08, 2019 | 52.20 | 52.50 | 51.59 | 52.29 | 6,963,064 | +0.69(+1.34%) |
Jan 07, 2019 | 51.96 | 52.25 | 50.97 | 51.60 | 7,711,592 | -0.23(-0.44%) |
Jan 04, 2019 | 51.28 | 51.96 | 50.94 | 51.83 | 9,471,183 | +1.28(+2.52%) |
Jan 03, 2019 | 51.66 | 51.80 | 50.13 | 50.55 | 5,525,644 | -0.98(-1.89%) |
Jan 02, 2019 | 49.34 | 51.91 | 49.13 | 51.53 | 7,043,880 | +0.84(+1.65%) |
Dec 31, 2018 | 50.51 | 51.00 | 50.15 | 50.69 | 6,507,725 | +0.55(+1.10%) |
Dec 28, 2018 | 51.02 | 51.11 | 49.72 | 50.14 | 6,215,967 | -0.46(-0.90%) |
Dec 27, 2018 | 49.29 | 50.60 | 48.33 | 50.59 | 7,360,429 | +0.59(+1.19%) |
Dec 26, 2018 | 46.89 | 50.02 | 46.14 | 50.00 | 8,933,299 | +3.65(+7.88%) |
Dec 24, 2018 | 47.83 | 48.52 | 46.35 | 46.35 | 4,726,674 | -2.27(-4.67%) |
Dec 21, 2018 | 48.14 | 49.57 | 47.81 | 48.62 | 18,503,624 | -0.16(-0.33%) |
Dec 20, 2018 | 49.00 | 50.18 | 48.51 | 48.78 | 10,249,149 | -1.04(-2.09%) |
Dec 19, 2018 | 50.86 | 51.84 | 49.45 | 49.82 | 9,449,366 | -0.51(-1.02%) |
Dec 18, 2018 | 51.24 | 51.72 | 49.98 | 50.33 | 8,046,003 | -0.98(-1.92%) |
Dec 17, 2018 | 52.50 | 52.72 | 50.97 | 51.32 | 8,631,996 | -1.16(-2.22%) |
Dec 14, 2018 | 53.76 | 53.89 | 52.28 | 52.48 | 7,928,384 | -1.28(-2.39%) |
Dec 13, 2018 | 52.94 | 54.54 | 52.76 | 53.76 | 7,602,212 | +0.70(+1.32%) |
Dec 12, 2018 | 53.70 | 54.52 | 53.02 | 53.06 | 6,820,236 | -0.14(-0.26%) |
Dec 11, 2018 | 53.77 | 54.27 | 52.63 | 53.20 | 6,717,399 | +0.20(+0.37%) |
Dec 10, 2018 | 52.92 | 53.49 | 51.46 | 53.01 | 10,763,722 | -0.58(-1.08%) |
Dec 07, 2018 | 55.48 | 56.19 | 53.50 | 53.59 | 9,957,529 | -0.57(-1.05%) |
Dec 06, 2018 | 52.78 | 54.15 | 52.28 | 54.15 | 10,172,727 | -0.25(-0.46%) |
Dec 04, 2018 | 56.45 | 56.68 | 54.30 | 54.41 | 9,264,542 | -1.78(-3.17%) |
Dec 03, 2018 | 55.37 | 56.31 | 54.93 | 56.19 | 8,903,601 | +2.38(+4.43%) |
Nov 30, 2018 | 53.68 | 54.42 | 53.19 | 53.80 | 8,825,675 | -0.56(-1.03%) |
Nov 29, 2018 | 54.03 | 54.89 | 53.83 | 54.37 | 5,654,950 | +0.42(+0.78%) |
Nov 28, 2018 | 52.93 | 54.17 | 52.92 | 53.94 | 6,694,741 | +0.87(+1.64%) |
Nov 27, 2018 | 52.63 | 53.33 | 52.15 | 53.07 | 7,523,204 | +0.47(+0.90%) |
Nov 26, 2018 | 52.60 | 53.33 | 52.46 | 52.60 | 7,683,792 | +0.73(+1.41%) |
Nov 23, 2018 | 51.12 | 51.98 | 50.74 | 51.87 | 6,594,072 | -1.37(-2.57%) |
Nov 21, 2018 | 53.24 | 53.24 | 53.24 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.30 | 53.30 | 51.40 | 52.02 | 9,168,357 | -1.99(-3.69%) |
Nov 19, 2018 | 53.15 | 54.25 | 52.87 | 54.02 | 9,557,007 | +0.26(+0.48%) |
Nov 16, 2018 | 53.32 | 54.02 | 53.15 | 53.76 | 9,832,068 | +0.74(+1.40%) |
Nov 15, 2018 | 51.69 | 53.08 | 51.42 | 53.02 | 9,572,637 | +0.89(+1.70%) |
Nov 14, 2018 | 52.70 | 53.67 | 51.64 | 52.13 | 11,886,800 | +0.33(+0.63%) |
Nov 13, 2018 | 52.67 | 53.32 | 50.89 | 51.80 | 13,793,099 | -1.15(-2.18%) |
Nov 12, 2018 | 54.95 | 55.34 | 52.96 | 52.96 | 8,323,002 | -1.29(-2.38%) |
Nov 09, 2018 | 53.44 | 54.64 | 52.67 | 54.25 | 11,304,510 | -0.15(-0.27%) |
Nov 08, 2018 | 56.72 | 57.16 | 54.20 | 54.40 | 12,085,874 | -2.54(-4.46%) |
Nov 07, 2018 | 57.51 | 57.93 | 56.30 | 56.93 | 8,096,339 | +0.43(+0.76%) |
Nov 06, 2018 | 56.38 | 56.56 | 55.49 | 56.50 | 7,564,771 | +0.38(+0.68%) |
Nov 05, 2018 | 55.85 | 56.50 | 55.49 | 56.12 | 6,093,215 | +0.97(+1.75%) |
Nov 02, 2018 | 56.66 | 57.11 | 54.78 | 55.15 | 7,042,041 | -1.41(-2.50%) |