Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.47 | 56.88 | 55.88 | 56.63 | 10,314,893 | +0.15(+0.26%) |
Jan 30, 2019 | 56.15 | 56.86 | 55.49 | 56.48 | 6,321,492 | +0.19(+0.34%) |
Jan 29, 2019 | 55.06 | 56.59 | 55.04 | 56.29 | 8,638,214 | +1.36(+2.47%) |
Jan 28, 2019 | 55.34 | 55.81 | 54.49 | 54.93 | 8,801,991 | -0.80(-1.44%) |
Jan 25, 2019 | 55.14 | 56.04 | 55.09 | 55.73 | 10,890,989 | +0.84(+1.53%) |
Jan 24, 2019 | 55.35 | 55.38 | 54.62 | 54.89 | 9,582,203 | -0.32(-0.57%) |
Jan 23, 2019 | 55.43 | 56.23 | 54.86 | 55.21 | 8,593,581 | -0.24(-0.44%) |
Jan 22, 2019 | 55.60 | 55.67 | 55.02 | 55.45 | 12,148,743 | -0.51(-0.91%) |
Jan 18, 2019 | 56.01 | 56.28 | 55.42 | 55.96 | 10,333,682 | +0.43(+0.77%) |
Jan 17, 2019 | 54.63 | 55.78 | 54.57 | 55.53 | 6,456,709 | +0.82(+1.49%) |
Jan 16, 2019 | 55.22 | 55.71 | 54.64 | 54.71 | 7,391,691 | -0.71(-1.28%) |
Jan 15, 2019 | 54.35 | 55.58 | 54.22 | 55.43 | 8,529,461 | +1.03(+1.89%) |
Jan 14, 2019 | 54.82 | 54.96 | 54.28 | 54.40 | 11,264,028 | -0.74(-1.34%) |
Jan 11, 2019 | 54.84 | 55.33 | 54.55 | 55.13 | 7,000,962 | +0.10(+0.18%) |
Jan 10, 2019 | 54.79 | 55.22 | 54.27 | 55.04 | 6,938,693 | +0.08(+0.15%) |
Jan 09, 2019 | 55.17 | 55.54 | 54.63 | 54.96 | 7,080,315 | -0.12(-0.22%) |
Jan 08, 2019 | 55.69 | 55.93 | 54.27 | 55.08 | 8,675,621 | -0.38(-0.69%) |
Jan 07, 2019 | 55.09 | 55.76 | 54.49 | 55.46 | 12,947,422 | +0.25(+0.45%) |
Jan 04, 2019 | 53.59 | 55.35 | 53.42 | 55.21 | 11,916,965 | +2.43(+4.60%) |
Jan 03, 2019 | 53.62 | 54.40 | 52.69 | 52.78 | 18,050,666 | +1.46(+2.85%) |
Jan 02, 2019 | 49.96 | 51.78 | 49.75 | 51.32 | 9,684,981 | +0.72(+1.42%) |
Dec 31, 2018 | 50.15 | 51.02 | 49.81 | 50.60 | 9,375,701 | +0.54(+1.08%) |
Dec 28, 2018 | 50.81 | 50.99 | 49.88 | 50.05 | 8,385,824 | -0.86(-1.68%) |
Dec 27, 2018 | 50.47 | 50.98 | 48.91 | 50.91 | 11,798,506 | -0.23(-0.44%) |
Dec 26, 2018 | 49.06 | 51.15 | 48.79 | 51.14 | 10,909,305 | +2.17(+4.43%) |
Dec 24, 2018 | 50.53 | 50.82 | 48.91 | 48.97 | 7,618,475 | -1.68(-3.32%) |
Dec 21, 2018 | 52.38 | 53.46 | 50.35 | 50.65 | 21,741,058 | -1.36(-2.61%) |
Dec 20, 2018 | 51.87 | 52.86 | 51.24 | 52.01 | 12,693,440 | +0.24(+0.47%) |
Dec 19, 2018 | 52.67 | 54.03 | 51.35 | 51.77 | 11,729,246 | -0.68(-1.30%) |
Dec 18, 2018 | 52.97 | 53.99 | 52.01 | 52.45 | 11,144,887 | -0.23(-0.43%) |
Dec 17, 2018 | 52.89 | 54.28 | 52.22 | 52.67 | 13,768,439 | -0.36(-0.69%) |
Dec 14, 2018 | 54.03 | 54.33 | 52.88 | 53.04 | 10,203,627 | -1.44(-2.64%) |
Dec 13, 2018 | 55.09 | 55.24 | 53.96 | 54.48 | 7,662,562 | -0.18(-0.33%) |
Dec 12, 2018 | 55.01 | 55.60 | 54.59 | 54.66 | 8,038,641 | +0.34(+0.62%) |
Dec 11, 2018 | 54.65 | 55.48 | 53.90 | 54.32 | 7,313,423 | +0.18(+0.34%) |
Dec 10, 2018 | 55.52 | 56.04 | 52.86 | 54.14 | 11,127,568 | -0.53(-0.97%) |
Dec 07, 2018 | 55.97 | 56.15 | 54.46 | 54.66 | 7,053,038 | -1.64(-2.91%) |
Dec 06, 2018 | 55.11 | 56.32 | 54.63 | 56.30 | 10,096,393 | +0.51(+0.92%) |
Dec 04, 2018 | 56.79 | 58.26 | 55.60 | 55.79 | 12,385,765 | -1.05(-1.85%) |
Dec 03, 2018 | 58.35 | 58.47 | 56.56 | 56.84 | 13,798,007 | -0.87(-1.50%) |
Nov 30, 2018 | 55.93 | 57.91 | 55.71 | 57.70 | 10,812,813 | +1.80(+3.23%) |
Nov 29, 2018 | 55.19 | 56.37 | 55.12 | 55.90 | 7,985,205 | +0.40(+0.72%) |
Nov 28, 2018 | 54.14 | 55.51 | 53.67 | 55.50 | 7,955,227 | +1.40(+2.60%) |
Nov 27, 2018 | 53.33 | 54.10 | 52.79 | 54.10 | 9,975,435 | +0.40(+0.75%) |
Nov 26, 2018 | 54.04 | 54.59 | 52.99 | 53.69 | 11,530,552 | +0.28(+0.53%) |
Nov 23, 2018 | 53.24 | 53.77 | 52.99 | 53.41 | 3,830,712 | -0.12(-0.22%) |
Nov 21, 2018 | 53.53 | 53.53 | 53.53 | 0 | -0.67(-1.23%) | |
Nov 20, 2018 | 54.87 | 55.72 | 54.18 | 54.20 | 10,610,612 | -0.35(-0.65%) |
Nov 19, 2018 | 55.40 | 55.54 | 54.26 | 54.55 | 10,733,898 | -0.95(-1.72%) |
Nov 16, 2018 | 55.71 | 55.91 | 55.29 | 55.51 | 10,047,220 | -0.47(-0.83%) |
Nov 15, 2018 | 56.33 | 56.61 | 54.90 | 55.97 | 11,444,358 | -0.62(-1.09%) |
Nov 14, 2018 | 57.24 | 57.52 | 56.27 | 56.59 | 5,469,151 | -0.30(-0.52%) |
Nov 13, 2018 | 56.63 | 58.19 | 56.40 | 56.89 | 5,532,309 | +0.34(+0.61%) |
Nov 12, 2018 | 57.01 | 57.33 | 56.20 | 56.54 | 6,357,198 | -0.55(-0.97%) |
Nov 09, 2018 | 57.33 | 57.68 | 56.69 | 57.10 | 5,694,891 | -0.56(-0.97%) |
Nov 08, 2018 | 57.95 | 58.28 | 57.44 | 57.66 | 6,233,558 | -0.48(-0.83%) |
Nov 07, 2018 | 56.96 | 58.39 | 56.44 | 58.14 | 10,764,145 | +1.71(+3.03%) |
Nov 06, 2018 | 55.95 | 56.46 | 55.79 | 56.43 | 7,104,949 | +0.62(+1.11%) |
Nov 05, 2018 | 56.05 | 56.28 | 55.31 | 55.81 | 7,337,882 | +0.11(+0.20%) |
Nov 02, 2018 | 56.93 | 57.41 | 55.26 | 55.70 | 7,556,452 | -0.70(-1.24%) |