Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 59.01 | 59.36 | 58.98 | 59.26 | 3,855,125 | -0.40(-0.68%) |
Jan 30, 2019 | 58.85 | 59.87 | 58.59 | 59.66 | 6,626,977 | +1.74(+3.00%) |
Jan 29, 2019 | 58.08 | 58.13 | 57.74 | 57.92 | 2,992,325 | +0.31(+0.54%) |
Jan 28, 2019 | 57.36 | 57.63 | 57.25 | 57.61 | 4,188,618 | -0.49(-0.85%) |
Jan 25, 2019 | 57.85 | 58.20 | 57.85 | 58.11 | 6,492,686 | +1.62(+2.87%) |
Jan 24, 2019 | 56.17 | 56.57 | 56.17 | 56.49 | 2,815,959 | +0.67(+1.20%) |
Jan 23, 2019 | 55.77 | 55.93 | 55.36 | 55.82 | 2,175,409 | +0.76(+1.38%) |
Jan 22, 2019 | 55.19 | 55.29 | 54.88 | 55.06 | 3,573,974 | -1.21(-2.15%) |
Jan 18, 2019 | 56.29 | 56.47 | 56.22 | 56.27 | 2,735,728 | +0.29(+0.52%) |
Jan 17, 2019 | 55.43 | 56.22 | 55.38 | 55.97 | 4,650,785 | +0.10(+0.18%) |
Jan 16, 2019 | 55.58 | 56.00 | 55.52 | 55.87 | 5,128,584 | +0.92(+1.68%) |
Jan 15, 2019 | 54.92 | 55.23 | 54.85 | 54.95 | 3,153,577 | +0.77(+1.42%) |
Jan 14, 2019 | 53.98 | 54.34 | 53.95 | 54.18 | 1,745,922 | -0.62(-1.14%) |
Jan 11, 2019 | 54.68 | 54.89 | 54.58 | 54.80 | 2,743,373 | -0.05(-0.08%) |
Jan 10, 2019 | 54.35 | 54.91 | 54.34 | 54.85 | 2,675,985 | +0.22(+0.40%) |
Jan 09, 2019 | 54.41 | 54.90 | 54.35 | 54.63 | 4,712,967 | +1.36(+2.54%) |
Jan 08, 2019 | 53.21 | 53.38 | 52.93 | 53.27 | 3,729,071 | -0.60(-1.12%) |
Jan 07, 2019 | 53.67 | 54.15 | 53.52 | 53.88 | 4,276,492 | +0.20(+0.38%) |
Jan 04, 2019 | 52.87 | 53.77 | 52.78 | 53.68 | 4,774,583 | +1.65(+3.17%) |
Jan 03, 2019 | 52.45 | 52.46 | 51.88 | 52.03 | 3,852,130 | -1.14(-2.15%) |
Jan 02, 2019 | 52.87 | 53.42 | 52.84 | 53.17 | 4,890,418 | -0.72(-1.34%) |
Dec 31, 2018 | 54.50 | 54.58 | 53.69 | 53.90 | 3,222,917 | -0.28(-0.52%) |
Dec 28, 2018 | 54.00 | 54.37 | 53.89 | 54.18 | 4,284,991 | +0.45(+0.84%) |
Dec 27, 2018 | 53.12 | 53.76 | 52.98 | 53.73 | 5,681,035 | +0.11(+0.20%) |
Dec 26, 2018 | 52.69 | 53.62 | 52.52 | 53.62 | 4,529,619 | +0.98(+1.86%) |
Dec 24, 2018 | 53.25 | 53.34 | 52.60 | 52.64 | 2,929,686 | -0.41(-0.78%) |
Dec 21, 2018 | 53.34 | 53.68 | 52.82 | 53.05 | 6,968,408 | -0.28(-0.53%) |
Dec 20, 2018 | 53.37 | 53.67 | 53.04 | 53.34 | 9,012,265 | +0.47(+0.88%) |
Dec 19, 2018 | 53.91 | 54.45 | 52.37 | 52.87 | 9,746,474 | -0.61(-1.15%) |
Dec 18, 2018 | 53.29 | 53.65 | 53.24 | 53.48 | 4,563,659 | +0.74(+1.41%) |
Dec 17, 2018 | 53.20 | 53.43 | 52.56 | 52.74 | 6,086,006 | -0.30(-0.56%) |
Dec 14, 2018 | 53.05 | 53.39 | 52.93 | 53.04 | 5,595,645 | -1.00(-1.86%) |
Dec 13, 2018 | 54.38 | 54.67 | 54.03 | 54.04 | 7,301,946 | -0.13(-0.23%) |
Dec 12, 2018 | 54.25 | 54.66 | 54.10 | 54.17 | 5,584,521 | +0.92(+1.73%) |
Dec 11, 2018 | 53.46 | 53.52 | 52.93 | 53.25 | 5,063,102 | -0.08(-0.15%) |
Dec 10, 2018 | 53.27 | 53.50 | 52.66 | 53.33 | 7,523,380 | +0.05(+0.10%) |
Dec 07, 2018 | 54.20 | 54.64 | 53.17 | 53.28 | 7,582,750 | -1.18(-2.17%) |
Dec 06, 2018 | 53.74 | 54.49 | 53.27 | 54.46 | 7,954,688 | -0.42(-0.77%) |
Dec 04, 2018 | 56.08 | 56.13 | 54.81 | 54.88 | 7,752,466 | -1.39(-2.47%) |
Dec 03, 2018 | 56.26 | 56.37 | 55.90 | 56.27 | 4,730,397 | +1.52(+2.77%) |
Nov 30, 2018 | 54.68 | 54.88 | 54.50 | 54.76 | 3,555,511 | -0.56(-1.01%) |
Nov 29, 2018 | 55.31 | 55.64 | 54.98 | 55.32 | 4,079,639 | -0.56(-1.00%) |
Nov 28, 2018 | 54.82 | 55.90 | 54.58 | 55.88 | 5,187,646 | +1.17(+2.15%) |
Nov 27, 2018 | 54.36 | 54.70 | 54.23 | 54.70 | 4,363,640 | +0.30(+0.55%) |
Nov 26, 2018 | 54.23 | 54.46 | 54.19 | 54.40 | 5,411,763 | +1.46(+2.76%) |
Nov 23, 2018 | 53.08 | 53.19 | 52.93 | 52.94 | 1,665,829 | -0.97(-1.79%) |
Nov 21, 2018 | 53.91 | 53.91 | 53.91 | 0 | +0.70(+1.32%) | |
Nov 20, 2018 | 53.37 | 53.59 | 52.94 | 53.20 | 6,069,534 | -0.95(-1.75%) |
Nov 19, 2018 | 54.58 | 54.61 | 54.05 | 54.15 | 4,670,974 | -0.80(-1.46%) |
Nov 16, 2018 | 54.29 | 55.14 | 54.18 | 54.96 | 4,577,349 | +0.20(+0.36%) |
Nov 15, 2018 | 53.97 | 55.01 | 53.83 | 54.76 | 7,577,636 | +1.36(+2.54%) |
Nov 14, 2018 | 53.71 | 53.81 | 52.98 | 53.40 | 5,699,006 | -0.21(-0.39%) |
Nov 13, 2018 | 53.58 | 54.04 | 53.32 | 53.61 | 4,876,581 | +0.75(+1.42%) |
Nov 12, 2018 | 53.60 | 53.67 | 52.82 | 52.86 | 3,808,390 | -0.79(-1.46%) |
Nov 09, 2018 | 54.13 | 54.13 | 53.48 | 53.65 | 4,653,185 | -1.18(-2.16%) |
Nov 08, 2018 | 55.15 | 55.42 | 54.66 | 54.83 | 5,159,808 | -1.13(-2.02%) |
Nov 07, 2018 | 55.27 | 56.03 | 55.23 | 55.96 | 4,501,882 | +0.81(+1.47%) |
Nov 06, 2018 | 54.80 | 55.14 | 54.68 | 55.14 | 4,530,627 | +0.49(+0.89%) |
Nov 05, 2018 | 54.53 | 54.96 | 54.45 | 54.66 | 4,153,181 | -0.24(-0.44%) |
Nov 02, 2018 | 55.27 | 55.47 | 54.61 | 54.90 | 6,193,138 | +1.15(+2.13%) |