Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.09 | 54.33 | 53.96 | 54.20 | 38,016,592 | +0.03(+0.05%) |
Jan 30, 2019 | 53.84 | 54.39 | 53.70 | 54.17 | 35,235,284 | +0.59(+1.10%) |
Jan 29, 2019 | 53.79 | 53.90 | 53.58 | 53.58 | 27,680,660 | +0.12(+0.23%) |
Jan 28, 2019 | 53.32 | 53.51 | 53.24 | 53.46 | 33,237,332 | -0.29(-0.55%) |
Jan 25, 2019 | 53.66 | 53.85 | 53.62 | 53.75 | 36,002,108 | +0.61(+1.14%) |
Jan 24, 2019 | 53.11 | 53.30 | 52.97 | 53.15 | 25,262,412 | +0.06(+0.11%) |
Jan 23, 2019 | 53.30 | 53.34 | 52.87 | 53.09 | 25,126,852 | +0.24(+0.46%) |
Jan 22, 2019 | 53.11 | 53.18 | 52.74 | 52.85 | 42,373,752 | -0.83(-1.55%) |
Jan 18, 2019 | 53.67 | 53.74 | 53.47 | 53.68 | 45,546,132 | +0.54(+1.01%) |
Jan 17, 2019 | 52.64 | 53.24 | 52.62 | 53.14 | 33,419,858 | +0.19(+0.36%) |
Jan 16, 2019 | 52.86 | 53.01 | 52.83 | 52.95 | 44,497,252 | +0.15(+0.28%) |
Jan 15, 2019 | 52.66 | 52.88 | 52.49 | 52.80 | 40,713,948 | +0.28(+0.53%) |
Jan 14, 2019 | 52.38 | 52.69 | 52.35 | 52.53 | 32,753,496 | -0.24(-0.46%) |
Jan 11, 2019 | 52.73 | 52.88 | 52.61 | 52.77 | 47,020,392 | -0.36(-0.68%) |
Jan 10, 2019 | 52.72 | 53.14 | 52.68 | 53.13 | 38,975,172 | +0.21(+0.39%) |
Jan 09, 2019 | 52.81 | 53.04 | 52.66 | 52.92 | 40,034,540 | +0.59(+1.12%) |
Jan 08, 2019 | 52.51 | 52.54 | 52.18 | 52.34 | 30,584,722 | +0.34(+0.65%) |
Jan 07, 2019 | 51.87 | 52.24 | 51.72 | 52.00 | 35,085,136 | +0.20(+0.38%) |
Jan 04, 2019 | 51.08 | 51.98 | 51.00 | 51.80 | 54,360,136 | +1.54(+3.06%) |
Jan 03, 2019 | 50.60 | 50.62 | 50.17 | 50.26 | 40,494,060 | -0.46(-0.90%) |
Jan 02, 2019 | 50.15 | 50.73 | 50.13 | 50.72 | 44,785,588 | -0.10(-0.20%) |
Dec 31, 2018 | 51.03 | 51.07 | 50.65 | 50.82 | 72,722,784 | +0.08(+0.15%) |
Dec 28, 2018 | 50.98 | 51.00 | 50.60 | 50.75 | 79,272,480 | +0.27(+0.53%) |
Dec 27, 2018 | 49.76 | 50.48 | 49.38 | 50.48 | 88,582,016 | +0.15(+0.29%) |
Dec 26, 2018 | 49.50 | 50.41 | 49.09 | 50.33 | 80,759,536 | +1.14(+2.32%) |
Dec 24, 2018 | 49.77 | 49.96 | 49.15 | 49.19 | 54,497,296 | -0.58(-1.16%) |
Dec 21, 2018 | 50.30 | 50.59 | 49.69 | 49.77 | 108,279,728 | -0.88(-1.74%) |
Dec 20, 2018 | 50.93 | 51.07 | 50.45 | 50.65 | 112,882,912 | -0.21(-0.41%) |
Dec 19, 2018 | 51.57 | 51.96 | 50.65 | 50.86 | 79,214,352 | -0.49(-0.96%) |
Dec 18, 2018 | 51.55 | 51.72 | 51.19 | 51.35 | 56,551,596 | +0.04(+0.08%) |
Dec 17, 2018 | 51.71 | 51.77 | 51.10 | 51.31 | 68,395,896 | -0.41(-0.79%) |
Dec 14, 2018 | 51.83 | 52.05 | 51.68 | 51.72 | 58,936,096 | -0.68(-1.29%) |
Dec 13, 2018 | 52.59 | 52.72 | 52.34 | 52.40 | 52,018,040 | -0.09(-0.18%) |
Dec 12, 2018 | 52.54 | 52.85 | 52.49 | 52.49 | 53,686,572 | +0.76(+1.47%) |
Dec 11, 2018 | 52.10 | 52.11 | 51.41 | 51.73 | 83,189,840 | +0.16(+0.32%) |
Dec 10, 2018 | 51.75 | 51.84 | 51.04 | 51.57 | 72,045,496 | -0.40(-0.77%) |
Dec 07, 2018 | 52.58 | 52.78 | 51.85 | 51.97 | 63,231,088 | -0.53(-1.01%) |
Dec 06, 2018 | 52.10 | 52.54 | 51.52 | 52.50 | 92,239,832 | -0.50(-0.94%) |
Dec 04, 2018 | 54.13 | 54.18 | 52.94 | 52.99 | 58,542,496 | -1.41(-2.59%) |
Dec 03, 2018 | 54.53 | 54.53 | 54.20 | 54.41 | 51,052,648 | +0.71(+1.32%) |
Nov 30, 2018 | 53.62 | 53.76 | 53.46 | 53.70 | 37,487,796 | -0.23(-0.43%) |
Nov 29, 2018 | 53.88 | 54.11 | 53.75 | 53.93 | 36,542,324 | -0.27(-0.51%) |
Nov 28, 2018 | 53.52 | 54.24 | 53.28 | 54.20 | 47,462,004 | +0.76(+1.42%) |
Nov 27, 2018 | 53.33 | 53.47 | 53.17 | 53.44 | 44,551,884 | -0.21(-0.38%) |
Nov 26, 2018 | 53.52 | 53.70 | 53.46 | 53.64 | 36,247,380 | +0.80(+1.51%) |
Nov 23, 2018 | 52.75 | 53.02 | 52.75 | 52.85 | 15,590,135 | -0.35(-0.66%) |
Nov 21, 2018 | 53.20 | 53.20 | 53.20 | 0 | +0.74(+1.40%) | |
Nov 20, 2018 | 52.67 | 52.89 | 52.34 | 52.46 | 48,173,740 | -0.92(-1.73%) |
Nov 19, 2018 | 53.82 | 53.85 | 53.25 | 53.39 | 35,548,700 | -0.47(-0.87%) |
Nov 16, 2018 | 53.45 | 53.92 | 53.36 | 53.86 | 35,915,504 | +0.06(+0.11%) |
Nov 15, 2018 | 53.28 | 53.91 | 53.01 | 53.80 | 63,904,488 | +0.17(+0.32%) |
Nov 14, 2018 | 53.96 | 54.00 | 53.33 | 53.63 | 60,210,176 | +0.04(+0.08%) |
Nov 13, 2018 | 53.49 | 53.96 | 53.35 | 53.58 | 43,479,328 | +0.23(+0.43%) |
Nov 12, 2018 | 53.87 | 53.88 | 53.29 | 53.35 | 36,319,280 | -0.89(-1.64%) |
Nov 09, 2018 | 54.24 | 54.34 | 53.99 | 54.24 | 32,242,766 | -0.36(-0.66%) |
Nov 08, 2018 | 54.94 | 55.05 | 54.48 | 54.60 | 36,632,252 | -0.54(-0.98%) |
Nov 07, 2018 | 54.91 | 55.18 | 54.72 | 55.14 | 39,918,524 | +0.73(+1.34%) |
Nov 06, 2018 | 54.21 | 54.46 | 54.16 | 54.41 | 22,180,106 | +0.22(+0.41%) |
Nov 05, 2018 | 54.23 | 54.33 | 54.03 | 54.19 | 26,889,898 | +0.00(+0.00%) |
Nov 02, 2018 | 54.60 | 54.68 | 53.87 | 54.19 | 45,693,412 | +0.08(+0.14%) |