Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.01 | 55.45 | 53.49 | 54.94 | 12,169,817 | +1.62(+3.04%) |
Jan 30, 2019 | 53.41 | 53.65 | 52.85 | 53.32 | 9,963,777 | +0.32(+0.60%) |
Jan 29, 2019 | 53.74 | 53.81 | 52.96 | 53.00 | 6,427,619 | -0.04(-0.08%) |
Jan 28, 2019 | 53.47 | 53.47 | 52.66 | 53.04 | 7,321,577 | -1.33(-2.45%) |
Jan 25, 2019 | 54.10 | 54.88 | 53.99 | 54.37 | 5,565,393 | +0.71(+1.32%) |
Jan 24, 2019 | 53.55 | 54.16 | 53.12 | 53.67 | 7,133,317 | +0.21(+0.39%) |
Jan 23, 2019 | 53.75 | 53.94 | 52.88 | 53.46 | 7,301,511 | +0.09(+0.17%) |
Jan 22, 2019 | 54.38 | 54.58 | 53.23 | 53.37 | 8,520,022 | -1.75(-3.17%) |
Jan 18, 2019 | 54.90 | 55.45 | 54.52 | 55.11 | 7,483,028 | +0.68(+1.25%) |
Jan 17, 2019 | 52.81 | 54.52 | 52.77 | 54.43 | 7,156,420 | +1.14(+2.13%) |
Jan 16, 2019 | 53.36 | 53.79 | 53.16 | 53.29 | 6,662,170 | -0.30(-0.56%) |
Jan 15, 2019 | 53.60 | 54.20 | 53.38 | 53.59 | 5,549,185 | +0.34(+0.64%) |
Jan 14, 2019 | 53.26 | 53.83 | 53.03 | 53.25 | 6,024,175 | -0.63(-1.17%) |
Jan 11, 2019 | 54.61 | 54.66 | 53.40 | 53.89 | 7,414,897 | -1.26(-2.28%) |
Jan 10, 2019 | 53.47 | 55.20 | 53.11 | 55.15 | 10,853,316 | +1.21(+2.24%) |
Jan 09, 2019 | 52.82 | 54.18 | 52.43 | 53.94 | 10,188,153 | +1.73(+3.31%) |
Jan 08, 2019 | 52.12 | 52.42 | 51.51 | 52.21 | 6,974,441 | +0.69(+1.34%) |
Jan 07, 2019 | 51.87 | 52.17 | 50.88 | 51.52 | 7,724,192 | -0.23(-0.44%) |
Jan 04, 2019 | 51.20 | 51.87 | 50.86 | 51.74 | 9,486,658 | +1.27(+2.52%) |
Jan 03, 2019 | 51.57 | 51.71 | 50.05 | 50.47 | 5,534,672 | -0.97(-1.89%) |
Jan 02, 2019 | 49.26 | 51.83 | 49.05 | 51.44 | 7,055,389 | +0.84(+1.65%) |
Dec 31, 2018 | 50.43 | 50.92 | 50.07 | 50.61 | 6,518,358 | +0.55(+1.10%) |
Dec 28, 2018 | 50.93 | 51.03 | 49.63 | 50.06 | 6,226,124 | -0.45(-0.90%) |
Dec 27, 2018 | 49.21 | 50.52 | 48.25 | 50.51 | 7,372,456 | +0.59(+1.19%) |
Dec 26, 2018 | 46.82 | 49.94 | 46.06 | 49.92 | 8,947,895 | +3.64(+7.88%) |
Dec 24, 2018 | 47.75 | 48.44 | 46.27 | 46.27 | 4,734,397 | -2.26(-4.67%) |
Dec 21, 2018 | 48.06 | 49.49 | 47.73 | 48.54 | 18,533,856 | -0.16(-0.33%) |
Dec 20, 2018 | 48.92 | 50.10 | 48.43 | 48.70 | 10,265,895 | -1.04(-2.09%) |
Dec 19, 2018 | 50.78 | 51.75 | 49.37 | 49.74 | 9,464,805 | -0.51(-1.02%) |
Dec 18, 2018 | 51.16 | 51.64 | 49.89 | 50.25 | 8,059,149 | -0.98(-1.92%) |
Dec 17, 2018 | 52.41 | 52.63 | 50.88 | 51.23 | 8,646,100 | -1.16(-2.22%) |
Dec 14, 2018 | 53.67 | 53.81 | 52.20 | 52.39 | 7,941,339 | -1.28(-2.39%) |
Dec 13, 2018 | 52.86 | 54.45 | 52.67 | 53.68 | 7,614,633 | +0.70(+1.32%) |
Dec 12, 2018 | 53.61 | 54.43 | 52.94 | 52.98 | 6,831,379 | -0.14(-0.26%) |
Dec 11, 2018 | 53.68 | 54.18 | 52.54 | 53.12 | 6,728,374 | +0.19(+0.37%) |
Dec 10, 2018 | 52.83 | 53.40 | 51.38 | 52.92 | 10,781,309 | -0.58(-1.08%) |
Dec 07, 2018 | 55.39 | 56.10 | 53.42 | 53.50 | 9,973,798 | -0.57(-1.05%) |
Dec 06, 2018 | 52.69 | 54.07 | 52.20 | 54.07 | 10,189,348 | -0.25(-0.46%) |
Dec 04, 2018 | 56.35 | 56.59 | 54.21 | 54.32 | 9,279,679 | -1.78(-3.17%) |
Dec 03, 2018 | 55.28 | 56.22 | 54.84 | 56.09 | 8,918,149 | +2.38(+4.43%) |
Nov 30, 2018 | 53.59 | 54.33 | 53.11 | 53.72 | 8,840,096 | -0.56(-1.03%) |
Nov 29, 2018 | 53.94 | 54.80 | 53.74 | 54.28 | 5,664,189 | +0.42(+0.78%) |
Nov 28, 2018 | 52.85 | 54.08 | 52.83 | 53.85 | 6,705,679 | +0.87(+1.64%) |
Nov 27, 2018 | 52.54 | 53.25 | 52.07 | 52.99 | 7,535,496 | +0.47(+0.90%) |
Nov 26, 2018 | 52.52 | 53.25 | 52.38 | 52.52 | 7,696,347 | +0.73(+1.41%) |
Nov 23, 2018 | 51.04 | 51.89 | 50.66 | 51.78 | 6,604,846 | -1.36(-2.57%) |
Nov 21, 2018 | 53.15 | 53.15 | 53.15 | 0 | +1.21(+2.33%) | |
Nov 20, 2018 | 53.21 | 53.21 | 51.31 | 51.94 | 9,183,337 | -1.99(-3.69%) |
Nov 19, 2018 | 53.06 | 54.16 | 52.78 | 53.93 | 9,572,622 | +0.26(+0.48%) |
Nov 16, 2018 | 53.24 | 53.93 | 53.07 | 53.67 | 9,848,132 | +0.74(+1.40%) |
Nov 15, 2018 | 51.61 | 52.99 | 51.34 | 52.93 | 9,588,278 | +0.88(+1.70%) |
Nov 14, 2018 | 52.61 | 53.58 | 51.56 | 52.04 | 11,906,221 | +0.32(+0.63%) |
Nov 13, 2018 | 52.58 | 53.23 | 50.81 | 51.72 | 13,815,636 | -1.15(-2.18%) |
Nov 12, 2018 | 54.86 | 55.25 | 52.87 | 52.87 | 8,336,601 | -1.29(-2.38%) |
Nov 09, 2018 | 53.35 | 54.55 | 52.59 | 54.16 | 11,322,981 | -0.15(-0.27%) |
Nov 08, 2018 | 56.62 | 57.07 | 54.11 | 54.31 | 12,105,621 | -2.53(-4.46%) |
Nov 07, 2018 | 57.42 | 57.84 | 56.21 | 56.84 | 8,109,568 | +0.43(+0.76%) |
Nov 06, 2018 | 56.29 | 56.47 | 55.40 | 56.41 | 7,577,131 | +0.38(+0.68%) |
Nov 05, 2018 | 55.75 | 56.41 | 55.40 | 56.03 | 6,103,171 | +0.97(+1.75%) |
Nov 02, 2018 | 56.57 | 57.02 | 54.69 | 55.06 | 7,053,547 | -1.41(-2.50%) |