Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.08 | 57.71 | 56.95 | 57.65 | 6,120,456 | +0.46(+0.81%) |
Jan 30, 2019 | 56.52 | 57.37 | 56.12 | 57.19 | 4,818,410 | +0.81(+1.43%) |
Jan 29, 2019 | 55.89 | 56.43 | 55.86 | 56.38 | 5,310,353 | +0.52(+0.94%) |
Jan 28, 2019 | 55.72 | 55.93 | 55.43 | 55.86 | 3,434,283 | -0.09(-0.15%) |
Jan 25, 2019 | 56.37 | 56.39 | 55.54 | 55.95 | 3,727,051 | +0.05(+0.09%) |
Jan 24, 2019 | 55.33 | 55.91 | 54.95 | 55.90 | 4,627,085 | +0.21(+0.38%) |
Jan 23, 2019 | 53.89 | 55.88 | 53.68 | 55.68 | 6,206,651 | +1.46(+2.69%) |
Jan 22, 2019 | 54.89 | 55.27 | 53.94 | 54.22 | 5,083,077 | -0.97(-1.75%) |
Jan 18, 2019 | 54.49 | 55.36 | 54.03 | 55.19 | 4,455,724 | +1.00(+1.85%) |
Jan 17, 2019 | 53.40 | 54.24 | 53.33 | 54.19 | 3,384,121 | +0.56(+1.04%) |
Jan 16, 2019 | 53.36 | 53.68 | 52.98 | 53.63 | 2,923,320 | +0.49(+0.92%) |
Jan 15, 2019 | 52.67 | 53.29 | 52.65 | 53.15 | 2,038,146 | +0.39(+0.73%) |
Jan 14, 2019 | 52.53 | 53.09 | 52.37 | 52.76 | 2,466,191 | -0.09(-0.16%) |
Jan 11, 2019 | 52.75 | 52.96 | 52.13 | 52.85 | 2,070,350 | -0.25(-0.47%) |
Jan 10, 2019 | 52.42 | 53.11 | 52.04 | 53.09 | 2,380,557 | +0.57(+1.09%) |
Jan 09, 2019 | 52.67 | 53.19 | 52.43 | 52.52 | 4,894,236 | +0.49(+0.94%) |
Jan 08, 2019 | 52.03 | 52.59 | 51.37 | 52.03 | 3,289,496 | +0.59(+1.15%) |
Jan 07, 2019 | 50.89 | 51.94 | 50.72 | 51.44 | 3,482,785 | +0.41(+0.81%) |
Jan 04, 2019 | 50.59 | 51.44 | 50.39 | 51.03 | 3,172,055 | +1.14(+2.28%) |
Jan 03, 2019 | 50.51 | 50.99 | 49.78 | 49.89 | 4,380,940 | -0.86(-1.69%) |
Jan 02, 2019 | 50.79 | 51.18 | 50.35 | 50.75 | 4,844,871 | -0.94(-1.82%) |
Dec 31, 2018 | 51.47 | 51.70 | 51.13 | 51.69 | 2,825,168 | +0.58(+1.14%) |
Dec 28, 2018 | 51.69 | 52.08 | 50.90 | 51.11 | 3,140,191 | -0.47(-0.91%) |
Dec 27, 2018 | 50.17 | 51.59 | 49.68 | 51.58 | 3,467,001 | +0.75(+1.47%) |
Dec 26, 2018 | 48.97 | 50.88 | 48.59 | 50.83 | 3,450,589 | +1.94(+3.96%) |
Dec 24, 2018 | 50.35 | 50.75 | 48.90 | 48.90 | 2,605,621 | -2.01(-3.95%) |
Dec 21, 2018 | 51.09 | 52.66 | 50.74 | 50.91 | 8,551,839 | -0.33(-0.64%) |
Dec 20, 2018 | 51.64 | 52.07 | 50.74 | 51.23 | 4,162,355 | -0.92(-1.76%) |
Dec 19, 2018 | 52.50 | 53.88 | 51.88 | 52.15 | 4,623,203 | -0.18(-0.34%) |
Dec 18, 2018 | 52.60 | 53.05 | 51.80 | 52.33 | 4,233,990 | +0.01(+0.02%) |
Dec 17, 2018 | 53.03 | 53.20 | 52.08 | 52.32 | 5,399,604 | -0.80(-1.50%) |
Dec 14, 2018 | 53.49 | 53.84 | 52.92 | 53.12 | 4,175,016 | -0.99(-1.82%) |
Dec 13, 2018 | 54.84 | 55.10 | 53.59 | 54.10 | 3,699,334 | -0.78(-1.42%) |
Dec 12, 2018 | 55.19 | 55.83 | 54.82 | 54.88 | 4,547,275 | +0.51(+0.93%) |
Dec 11, 2018 | 55.60 | 55.95 | 53.95 | 54.38 | 4,703,095 | -0.15(-0.28%) |
Dec 10, 2018 | 54.15 | 54.94 | 52.94 | 54.53 | 5,953,145 | +0.20(+0.36%) |
Dec 07, 2018 | 55.31 | 56.02 | 54.05 | 54.34 | 4,049,544 | -1.21(-2.18%) |
Dec 06, 2018 | 54.54 | 55.63 | 53.57 | 55.54 | 4,938,430 | +0.17(+0.31%) |
Dec 04, 2018 | 57.21 | 57.30 | 55.19 | 55.37 | 5,399,275 | -1.87(-3.26%) |
Dec 03, 2018 | 57.57 | 57.88 | 56.25 | 57.24 | 6,282,631 | +0.45(+0.78%) |
Nov 30, 2018 | 55.77 | 56.90 | 55.72 | 56.79 | 5,958,123 | +0.94(+1.69%) |
Nov 29, 2018 | 54.66 | 56.14 | 54.63 | 55.85 | 4,540,474 | +0.81(+1.46%) |
Nov 28, 2018 | 53.24 | 55.05 | 53.24 | 55.05 | 5,354,819 | +2.02(+3.81%) |
Nov 27, 2018 | 54.01 | 54.35 | 52.67 | 53.03 | 4,607,030 | -1.15(-2.12%) |
Nov 26, 2018 | 54.36 | 54.56 | 53.97 | 54.17 | 3,912,139 | +0.24(+0.44%) |
Nov 23, 2018 | 54.11 | 54.37 | 53.86 | 53.93 | 1,576,281 | -0.63(-1.16%) |
Nov 21, 2018 | 54.57 | 54.57 | 54.57 | 0 | -0.59(-1.07%) | |
Nov 20, 2018 | 54.98 | 55.79 | 54.28 | 55.16 | 7,505,302 | -0.54(-0.97%) |
Nov 19, 2018 | 57.12 | 57.16 | 55.20 | 55.70 | 5,045,686 | -1.14(-2.00%) |
Nov 16, 2018 | 56.55 | 57.27 | 56.31 | 56.84 | 4,434,131 | +0.03(+0.06%) |
Nov 15, 2018 | 55.27 | 56.81 | 55.27 | 56.80 | 7,603,816 | +1.29(+2.31%) |
Nov 14, 2018 | 59.40 | 59.55 | 55.42 | 55.52 | 10,461,787 | -5.82(-9.48%) |
Nov 13, 2018 | 61.46 | 61.93 | 60.96 | 61.34 | 3,767,120 | -0.27(-0.43%) |
Nov 12, 2018 | 62.70 | 62.92 | 61.49 | 61.60 | 2,285,082 | -1.11(-1.76%) |
Nov 09, 2018 | 62.82 | 63.10 | 62.47 | 62.71 | 2,736,579 | -0.23(-0.37%) |
Nov 08, 2018 | 62.32 | 63.07 | 62.31 | 62.94 | 2,882,157 | +0.29(+0.46%) |
Nov 07, 2018 | 61.22 | 63.13 | 61.05 | 62.65 | 5,582,231 | +2.86(+4.79%) |
Nov 06, 2018 | 59.65 | 60.09 | 59.49 | 59.78 | 2,531,720 | +0.04(+0.07%) |
Nov 05, 2018 | 58.78 | 59.93 | 58.71 | 59.74 | 2,589,543 | +1.16(+1.97%) |
Nov 02, 2018 | 59.65 | 60.05 | 58.22 | 58.59 | 4,025,150 | -0.57(-0.96%) |