Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.24 | 54.75 | 54.24 | 54.71 | 276,787 | +0.44(+0.82%) |
Jan 30, 2019 | 54.07 | 54.48 | 53.59 | 54.27 | 274,057 | +0.50(+0.93%) |
Jan 29, 2019 | 53.85 | 53.92 | 53.65 | 53.77 | 279,061 | -0.03(-0.05%) |
Jan 28, 2019 | 53.50 | 53.88 | 53.33 | 53.79 | 193,573 | -0.15(-0.29%) |
Jan 25, 2019 | 53.68 | 54.14 | 53.68 | 53.95 | 296,882 | +0.61(+1.14%) |
Jan 24, 2019 | 53.01 | 53.49 | 53.00 | 53.34 | 104,508 | +0.33(+0.62%) |
Jan 23, 2019 | 53.31 | 53.49 | 52.65 | 53.01 | 181,501 | -0.14(-0.26%) |
Jan 22, 2019 | 53.73 | 53.73 | 52.87 | 53.15 | 277,437 | -0.83(-1.54%) |
Jan 18, 2019 | 53.67 | 54.25 | 53.53 | 53.98 | 583,060 | +0.59(+1.10%) |
Jan 17, 2019 | 52.64 | 53.51 | 52.64 | 53.40 | 150,366 | +0.46(+0.87%) |
Jan 16, 2019 | 52.47 | 53.04 | 52.47 | 52.93 | 466,304 | +0.51(+0.97%) |
Jan 15, 2019 | 52.34 | 52.44 | 51.90 | 52.43 | 236,708 | +0.21(+0.40%) |
Jan 14, 2019 | 52.22 | 52.65 | 52.11 | 52.22 | 235,527 | -0.32(-0.60%) |
Jan 11, 2019 | 52.13 | 52.65 | 52.07 | 52.53 | 180,447 | +0.16(+0.31%) |
Jan 10, 2019 | 51.93 | 52.41 | 51.73 | 52.37 | 263,466 | +0.12(+0.23%) |
Jan 09, 2019 | 51.95 | 52.43 | 51.77 | 52.25 | 302,526 | +0.56(+1.09%) |
Jan 08, 2019 | 51.43 | 51.75 | 51.06 | 51.69 | 324,841 | +0.68(+1.33%) |
Jan 07, 2019 | 50.19 | 51.30 | 49.95 | 51.01 | 296,402 | +0.73(+1.46%) |
Jan 04, 2019 | 49.12 | 50.40 | 49.08 | 50.28 | 239,492 | +1.74(+3.58%) |
Jan 03, 2019 | 48.98 | 49.31 | 48.18 | 48.54 | 274,956 | -0.75(-1.53%) |
Jan 02, 2019 | 48.10 | 49.46 | 48.02 | 49.29 | 242,616 | +0.53(+1.08%) |
Dec 31, 2018 | 48.77 | 48.83 | 47.92 | 48.77 | 1,000,461 | +0.20(+0.41%) |
Dec 28, 2018 | 48.27 | 49.23 | 48.03 | 48.57 | 921,109 | +0.34(+0.70%) |
Dec 27, 2018 | 47.39 | 48.26 | 46.66 | 48.23 | 1,377,048 | +0.18(+0.38%) |
Dec 26, 2018 | 46.16 | 48.07 | 45.80 | 48.05 | 833,654 | +2.08(+4.53%) |
Dec 24, 2018 | 46.72 | 46.95 | 45.97 | 45.97 | 412,656 | -0.96(-2.04%) |
Dec 21, 2018 | 48.05 | 48.42 | 46.76 | 46.92 | 705,515 | -0.97(-2.03%) |
Dec 20, 2018 | 48.36 | 48.73 | 47.38 | 47.89 | 802,004 | -0.63(-1.30%) |
Dec 19, 2018 | 49.64 | 50.24 | 48.29 | 48.52 | 519,598 | -1.06(-2.14%) |
Dec 18, 2018 | 49.92 | 50.36 | 49.47 | 49.59 | 445,521 | -0.04(-0.07%) |
Dec 17, 2018 | 50.56 | 51.01 | 49.38 | 49.62 | 412,135 | -1.06(-2.10%) |
Dec 14, 2018 | 51.11 | 51.57 | 50.48 | 50.68 | 330,144 | -0.76(-1.47%) |
Dec 13, 2018 | 52.35 | 52.45 | 51.31 | 51.44 | 549,261 | -0.84(-1.60%) |
Dec 12, 2018 | 52.27 | 52.91 | 52.14 | 52.28 | 378,142 | +0.50(+0.97%) |
Dec 11, 2018 | 52.40 | 52.68 | 51.39 | 51.77 | 681,572 | +0.02(+0.03%) |
Dec 10, 2018 | 52.36 | 52.46 | 51.11 | 51.75 | 372,561 | -0.55(-1.05%) |
Dec 07, 2018 | 53.28 | 53.69 | 52.01 | 52.30 | 443,600 | -0.94(-1.77%) |
Dec 06, 2018 | 52.80 | 53.25 | 52.01 | 53.25 | 387,999 | -0.30(-0.55%) |
Dec 04, 2018 | 56.02 | 56.02 | 53.41 | 53.54 | 471,381 | -2.51(-4.48%) |
Dec 03, 2018 | 56.23 | 56.23 | 55.31 | 56.06 | 385,952 | +0.44(+0.79%) |
Nov 30, 2018 | 55.09 | 55.71 | 55.05 | 55.61 | 286,251 | +0.34(+0.62%) |
Nov 29, 2018 | 55.40 | 55.61 | 54.93 | 55.27 | 180,487 | -0.33(-0.60%) |
Nov 28, 2018 | 54.70 | 55.64 | 53.96 | 55.61 | 206,432 | +1.07(+1.96%) |
Nov 27, 2018 | 54.71 | 54.91 | 54.40 | 54.53 | 161,843 | -0.46(-0.83%) |
Nov 26, 2018 | 54.97 | 55.35 | 54.68 | 54.99 | 133,200 | +0.50(+0.92%) |
Nov 23, 2018 | 54.18 | 54.90 | 54.10 | 54.49 | 64,228 | -0.13(-0.25%) |
Nov 21, 2018 | 54.62 | 54.62 | 54.62 | 0 | +0.55(+1.02%) | |
Nov 20, 2018 | 54.62 | 54.90 | 53.99 | 54.08 | 321,029 | -1.17(-2.12%) |
Nov 19, 2018 | 55.82 | 55.94 | 54.99 | 55.25 | 150,757 | -0.67(-1.21%) |
Nov 16, 2018 | 55.35 | 55.99 | 55.28 | 55.92 | 216,355 | +0.10(+0.18%) |
Nov 15, 2018 | 54.80 | 55.82 | 54.69 | 55.82 | 140,994 | +0.64(+1.16%) |
Nov 14, 2018 | 56.02 | 56.24 | 54.83 | 55.18 | 100,980 | -0.36(-0.65%) |
Nov 13, 2018 | 55.87 | 56.41 | 55.46 | 55.54 | 208,756 | -0.13(-0.24%) |
Nov 12, 2018 | 56.63 | 56.63 | 55.64 | 55.68 | 111,526 | -0.98(-1.73%) |
Nov 09, 2018 | 57.28 | 57.28 | 56.29 | 56.66 | 130,457 | -0.88(-1.53%) |
Nov 08, 2018 | 57.46 | 57.82 | 57.26 | 57.54 | 126,648 | -0.18(-0.31%) |
Nov 07, 2018 | 57.15 | 57.72 | 56.73 | 57.72 | 168,673 | +0.77(+1.34%) |
Nov 06, 2018 | 56.70 | 57.07 | 56.57 | 56.96 | 151,230 | +0.22(+0.40%) |
Nov 05, 2018 | 56.60 | 56.96 | 56.23 | 56.73 | 165,265 | +0.17(+0.30%) |
Nov 02, 2018 | 56.42 | 56.76 | 56.05 | 56.56 | 144,792 | +0.34(+0.61%) |