Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.08 | 57.37 | 55.70 | 56.81 | 4,334,691 | +0.56(+1.00%) |
Jan 30, 2019 | 55.48 | 56.43 | 55.38 | 56.25 | 2,719,371 | +0.87(+1.58%) |
Jan 29, 2019 | 56.03 | 56.10 | 55.31 | 55.37 | 3,053,187 | -0.74(-1.32%) |
Jan 28, 2019 | 56.20 | 56.69 | 55.81 | 56.11 | 3,222,357 | -0.77(-1.35%) |
Jan 25, 2019 | 56.92 | 56.97 | 56.42 | 56.88 | 3,453,000 | +0.48(+0.85%) |
Jan 24, 2019 | 55.86 | 56.70 | 55.76 | 56.40 | 3,423,387 | +0.51(+0.91%) |
Jan 23, 2019 | 56.32 | 56.58 | 55.25 | 55.89 | 4,719,156 | -0.21(-0.37%) |
Jan 22, 2019 | 55.86 | 56.13 | 55.37 | 56.10 | 4,429,818 | -0.04(-0.07%) |
Jan 18, 2019 | 54.33 | 56.18 | 54.27 | 56.14 | 6,916,200 | +3.10(+5.85%) |
Jan 17, 2019 | 52.28 | 53.47 | 52.00 | 53.04 | 4,782,276 | +0.82(+1.58%) |
Jan 16, 2019 | 54.01 | 54.29 | 52.00 | 52.21 | 5,935,767 | -1.82(-3.36%) |
Jan 15, 2019 | 51.70 | 54.26 | 51.67 | 54.03 | 7,905,267 | +4.20(+8.43%) |
Jan 14, 2019 | 50.37 | 50.65 | 49.80 | 49.83 | 3,969,648 | -1.10(-2.17%) |
Jan 11, 2019 | 51.46 | 51.50 | 50.41 | 50.93 | 3,033,600 | -0.77(-1.49%) |
Jan 10, 2019 | 51.29 | 51.90 | 50.92 | 51.70 | 2,773,917 | +0.25(+0.49%) |
Jan 09, 2019 | 51.27 | 52.44 | 51.24 | 51.45 | 3,024,024 | +0.58(+1.14%) |
Jan 08, 2019 | 50.48 | 51.04 | 49.60 | 50.87 | 2,834,988 | +0.96(+1.92%) |
Jan 07, 2019 | 49.38 | 50.52 | 49.38 | 49.91 | 3,992,916 | +0.34(+0.69%) |
Jan 04, 2019 | 48.44 | 49.79 | 48.37 | 49.57 | 3,782,100 | +1.69(+3.52%) |
Jan 03, 2019 | 49.19 | 49.36 | 46.95 | 47.89 | 4,453,926 | -1.86(-3.74%) |
Jan 02, 2019 | 50.64 | 50.96 | 49.28 | 49.75 | 3,060,159 | -1.31(-2.57%) |
Dec 31, 2018 | 50.45 | 51.36 | 50.45 | 51.06 | 2,324,700 | +0.92(+1.83%) |
Dec 28, 2018 | 50.52 | 50.81 | 49.63 | 50.14 | 2,538,900 | +0.13(+0.27%) |
Dec 27, 2018 | 48.64 | 50.01 | 48.13 | 50.00 | 5,165,655 | +0.67(+1.36%) |
Dec 26, 2018 | 46.87 | 49.37 | 46.84 | 49.33 | 4,192,839 | +2.69(+5.77%) |
Dec 24, 2018 | 47.77 | 48.03 | 46.55 | 46.64 | 2,536,800 | -1.43(-2.97%) |
Dec 21, 2018 | 49.51 | 50.00 | 47.95 | 48.07 | 6,750,600 | -1.44(-2.91%) |
Dec 20, 2018 | 51.15 | 51.43 | 48.77 | 49.51 | 4,324,863 | -1.70(-3.33%) |
Dec 19, 2018 | 52.06 | 53.01 | 50.56 | 51.22 | 3,617,901 | -0.80(-1.54%) |
Dec 18, 2018 | 52.73 | 52.74 | 51.50 | 52.02 | 3,250,002 | +0.35(+0.67%) |
Dec 17, 2018 | 52.84 | 52.94 | 51.31 | 51.67 | 2,942,937 | -1.70(-3.19%) |
Dec 14, 2018 | 54.22 | 54.51 | 53.17 | 53.38 | 2,892,000 | -1.27(-2.32%) |
Dec 13, 2018 | 54.77 | 55.09 | 53.97 | 54.65 | 2,854,992 | +0.27(+0.49%) |
Dec 12, 2018 | 55.00 | 55.73 | 54.34 | 54.38 | 3,687,882 | -0.02(-0.03%) |
Dec 11, 2018 | 54.57 | 55.26 | 53.71 | 54.40 | 3,176,595 | +0.42(+0.78%) |
Dec 10, 2018 | 52.40 | 54.17 | 52.20 | 53.97 | 3,363,999 | +1.57(+3.00%) |
Dec 07, 2018 | 53.99 | 54.20 | 51.97 | 52.40 | 3,480,600 | -2.04(-3.75%) |
Dec 06, 2018 | 52.34 | 54.47 | 51.67 | 54.44 | 7,338,036 | +1.99(+3.80%) |
Dec 04, 2018 | 54.50 | 54.75 | 52.25 | 52.45 | 4,931,400 | -2.03(-3.73%) |
Dec 03, 2018 | 54.69 | 55.10 | 54.01 | 54.48 | 4,318,464 | +0.48(+0.88%) |
Nov 30, 2018 | 54.51 | 54.60 | 53.44 | 54.00 | 5,383,500 | -0.26(-0.49%) |
Nov 29, 2018 | 53.56 | 54.45 | 53.18 | 54.27 | 3,777,450 | +0.58(+1.09%) |
Nov 28, 2018 | 51.79 | 53.78 | 51.52 | 53.68 | 4,965,801 | +2.18(+4.23%) |
Nov 27, 2018 | 50.53 | 51.92 | 50.19 | 51.51 | 3,862,425 | +0.62(+1.23%) |
Nov 26, 2018 | 49.75 | 50.99 | 49.39 | 50.88 | 3,470,871 | +1.48(+3.00%) |
Nov 23, 2018 | 49.19 | 49.89 | 49.09 | 49.40 | 1,347,000 | -0.01(-0.01%) |
Nov 21, 2018 | 49.41 | 49.41 | 49.41 | 0 | -0.46(-0.92%) | |
Nov 20, 2018 | 49.52 | 51.20 | 49.17 | 49.86 | 6,274,791 | -0.10(-0.19%) |
Nov 19, 2018 | 51.83 | 51.84 | 49.88 | 49.96 | 4,899,537 | -1.94(-3.74%) |
Nov 16, 2018 | 50.64 | 52.44 | 50.28 | 51.90 | 4,233,900 | +0.86(+1.69%) |
Nov 15, 2018 | 49.32 | 51.34 | 49.32 | 51.04 | 4,035,141 | +1.49(+3.01%) |
Nov 14, 2018 | 49.80 | 50.46 | 49.09 | 49.55 | 4,943,427 | +0.14(+0.28%) |
Nov 13, 2018 | 49.54 | 50.06 | 48.99 | 49.41 | 3,521,052 | +0.15(+0.30%) |
Nov 12, 2018 | 50.86 | 50.96 | 49.16 | 49.27 | 4,380,174 | -1.79(-3.51%) |
Nov 09, 2018 | 52.02 | 52.38 | 50.89 | 51.06 | 5,821,200 | -1.32(-2.53%) |
Nov 08, 2018 | 52.44 | 52.77 | 51.93 | 52.38 | 2,786,688 | -0.24(-0.45%) |
Nov 07, 2018 | 51.33 | 52.68 | 51.00 | 52.62 | 3,719,463 | +1.71(+3.36%) |
Nov 06, 2018 | 49.76 | 50.95 | 49.76 | 50.91 | 2,768,298 | +0.99(+1.99%) |
Nov 05, 2018 | 50.80 | 50.87 | 49.47 | 49.92 | 5,639,262 | -1.01(-1.99%) |
Nov 02, 2018 | 50.88 | 51.67 | 50.14 | 50.93 | 4,443,600 | +0.44(+0.86%) |