Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.47 | 56.99 | 53.66 | 53.81 | 34,706,852 | -5.47(-9.23%) |
Jan 30, 2019 | 58.57 | 60.07 | 58.42 | 59.28 | 16,309,132 | +0.76(+1.30%) |
Jan 29, 2019 | 57.99 | 58.87 | 57.99 | 58.52 | 8,400,998 | +0.39(+0.67%) |
Jan 28, 2019 | 57.09 | 58.25 | 56.94 | 58.13 | 16,632,873 | +0.37(+0.64%) |
Jan 25, 2019 | 57.15 | 58.30 | 57.11 | 57.76 | 7,719,000 | +1.43(+2.54%) |
Jan 24, 2019 | 56.09 | 56.74 | 55.92 | 56.33 | 9,056,107 | -0.10(-0.18%) |
Jan 23, 2019 | 56.34 | 56.61 | 55.76 | 56.43 | 9,649,285 | +0.19(+0.34%) |
Jan 22, 2019 | 57.68 | 57.81 | 55.88 | 56.24 | 11,787,553 | -1.82(-3.13%) |
Jan 18, 2019 | 57.63 | 58.53 | 57.45 | 58.06 | 12,061,500 | +1.02(+1.79%) |
Jan 17, 2019 | 55.43 | 57.09 | 55.33 | 57.04 | 10,511,381 | +1.64(+2.96%) |
Jan 16, 2019 | 54.79 | 55.99 | 54.75 | 55.40 | 7,804,257 | +0.39(+0.71%) |
Jan 15, 2019 | 54.84 | 55.51 | 54.38 | 55.01 | 6,263,312 | -0.37(-0.67%) |
Jan 14, 2019 | 54.53 | 55.78 | 54.29 | 55.38 | 8,960,614 | +0.10(+0.18%) |
Jan 11, 2019 | 55.24 | 55.73 | 54.71 | 55.28 | 7,160,400 | -0.40(-0.72%) |
Jan 10, 2019 | 54.99 | 55.74 | 54.51 | 55.68 | 10,274,562 | +0.06(+0.11%) |
Jan 09, 2019 | 55.58 | 56.06 | 54.92 | 55.62 | 7,472,812 | +0.23(+0.42%) |
Jan 08, 2019 | 55.42 | 56.14 | 55.03 | 55.39 | 10,045,368 | +0.63(+1.15%) |
Jan 07, 2019 | 54.80 | 55.51 | 54.13 | 54.76 | 10,993,728 | +0.03(+0.05%) |
Jan 04, 2019 | 53.74 | 54.95 | 53.57 | 54.73 | 13,870,700 | +2.22(+4.23%) |
Jan 03, 2019 | 54.20 | 54.23 | 52.27 | 52.51 | 11,697,758 | -2.01(-3.69%) |
Jan 02, 2019 | 52.49 | 54.93 | 52.31 | 54.52 | 11,758,282 | +1.04(+1.94%) |
Dec 31, 2018 | 53.08 | 54.00 | 52.74 | 53.48 | 10,921,100 | +0.46(+0.87%) |
Dec 28, 2018 | 53.68 | 54.07 | 52.79 | 53.02 | 10,648,700 | -0.31(-0.58%) |
Dec 27, 2018 | 51.14 | 53.34 | 51.07 | 53.33 | 12,438,468 | +1.10(+2.11%) |
Dec 26, 2018 | 49.42 | 52.23 | 48.89 | 52.23 | 13,489,128 | +3.14(+6.40%) |
Dec 24, 2018 | 50.38 | 50.62 | 49.00 | 49.09 | 8,354,900 | -1.50(-2.97%) |
Dec 21, 2018 | 50.83 | 52.32 | 50.53 | 50.59 | 24,348,700 | -0.45(-0.88%) |
Dec 20, 2018 | 51.58 | 52.76 | 50.49 | 51.04 | 20,524,504 | -1.12(-2.15%) |
Dec 19, 2018 | 52.45 | 54.31 | 51.84 | 52.16 | 19,135,524 | -0.13(-0.25%) |
Dec 18, 2018 | 52.27 | 53.25 | 51.85 | 52.29 | 15,973,295 | +0.61(+1.18%) |
Dec 17, 2018 | 52.60 | 53.32 | 51.21 | 51.68 | 15,261,728 | -1.10(-2.08%) |
Dec 14, 2018 | 53.27 | 53.94 | 52.57 | 52.78 | 11,842,400 | -1.00(-1.86%) |
Dec 13, 2018 | 54.53 | 54.85 | 53.44 | 53.78 | 10,367,115 | -0.57(-1.05%) |
Dec 12, 2018 | 54.26 | 54.99 | 53.87 | 54.35 | 15,666,431 | +1.09(+2.05%) |
Dec 11, 2018 | 54.96 | 55.64 | 53.07 | 53.26 | 12,075,244 | -0.54(-1.00%) |
Dec 10, 2018 | 53.44 | 54.07 | 52.22 | 53.80 | 15,107,148 | +0.05(+0.09%) |
Dec 07, 2018 | 56.15 | 57.27 | 53.51 | 53.75 | 17,496,700 | -2.17(-3.88%) |
Dec 06, 2018 | 55.28 | 55.92 | 53.75 | 55.92 | 14,819,467 | -0.57(-1.01%) |
Dec 04, 2018 | 58.95 | 58.95 | 56.34 | 56.49 | 11,870,800 | -2.67(-4.51%) |
Dec 03, 2018 | 59.60 | 60.21 | 58.48 | 59.16 | 13,018,470 | +1.31(+2.26%) |
Nov 30, 2018 | 56.92 | 58.02 | 56.92 | 57.85 | 13,688,600 | +0.61(+1.07%) |
Nov 29, 2018 | 56.95 | 57.67 | 56.76 | 57.24 | 9,825,269 | +0.02(+0.03%) |
Nov 28, 2018 | 57.21 | 57.91 | 56.17 | 57.22 | 14,859,939 | +0.04(+0.07%) |
Nov 27, 2018 | 57.15 | 57.40 | 56.48 | 57.18 | 7,230,229 | -0.48(-0.83%) |
Nov 26, 2018 | 56.77 | 58.02 | 56.72 | 57.66 | 9,801,610 | +1.23(+2.18%) |
Nov 23, 2018 | 56.20 | 56.91 | 55.92 | 56.43 | 3,893,500 | -0.54(-0.95%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +0.60(+1.06%) | |
Nov 20, 2018 | 56.92 | 57.10 | 55.77 | 56.37 | 14,468,242 | -1.43(-2.47%) |
Nov 19, 2018 | 59.03 | 59.64 | 57.64 | 57.80 | 8,443,578 | -1.39(-2.35%) |
Nov 16, 2018 | 58.51 | 59.42 | 58.33 | 59.19 | 11,280,100 | +0.46(+0.78%) |
Nov 15, 2018 | 57.46 | 59.30 | 57.08 | 58.73 | 12,959,775 | +0.75(+1.29%) |
Nov 14, 2018 | 58.17 | 58.63 | 57.17 | 57.98 | 9,821,251 | +0.51(+0.89%) |
Nov 13, 2018 | 57.83 | 58.88 | 57.44 | 57.47 | 9,132,873 | -0.23(-0.40%) |
Nov 12, 2018 | 58.72 | 59.05 | 57.53 | 57.70 | 9,411,109 | -0.98(-1.67%) |
Nov 09, 2018 | 59.60 | 59.60 | 57.76 | 58.68 | 11,663,199 | -0.76(-1.28%) |
Nov 08, 2018 | 59.40 | 60.45 | 59.20 | 59.44 | 12,218,320 | -0.39(-0.65%) |
Nov 07, 2018 | 58.80 | 59.88 | 58.24 | 59.83 | 12,072,107 | +1.81(+3.12%) |
Nov 06, 2018 | 57.51 | 58.44 | 57.39 | 58.02 | 7,445,493 | +0.39(+0.68%) |
Nov 05, 2018 | 58.05 | 58.09 | 57.21 | 57.63 | 8,787,688 | -0.10(-0.17%) |
Nov 02, 2018 | 58.68 | 59.21 | 56.78 | 57.73 | 14,988,600 | -0.54(-0.93%) |