Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.86 | 54.16 | 53.15 | 53.72 | 4,309,688 | -0.32(-0.59%) |
Jan 30, 2019 | 54.72 | 54.74 | 53.28 | 54.04 | 3,004,148 | -0.36(-0.66%) |
Jan 29, 2019 | 54.10 | 54.55 | 53.17 | 54.40 | 2,785,934 | +0.10(+0.19%) |
Jan 28, 2019 | 54.68 | 54.73 | 53.95 | 54.30 | 2,946,583 | -0.99(-1.80%) |
Jan 25, 2019 | 54.02 | 55.29 | 53.52 | 55.29 | 2,914,105 | +1.85(+3.45%) |
Jan 24, 2019 | 54.31 | 54.31 | 52.80 | 53.44 | 3,253,361 | -0.90(-1.65%) |
Jan 23, 2019 | 54.51 | 54.62 | 53.05 | 54.34 | 3,050,685 | +0.15(+0.27%) |
Jan 22, 2019 | 54.52 | 55.88 | 53.87 | 54.19 | 7,035,852 | -0.51(-0.93%) |
Jan 18, 2019 | 54.26 | 55.03 | 54.16 | 54.70 | 3,319,591 | +0.87(+1.61%) |
Jan 17, 2019 | 52.54 | 53.87 | 52.29 | 53.83 | 2,893,800 | +1.08(+2.05%) |
Jan 16, 2019 | 52.13 | 52.80 | 51.73 | 52.76 | 3,333,480 | +0.16(+0.30%) |
Jan 15, 2019 | 52.10 | 52.69 | 51.65 | 52.60 | 2,667,483 | +0.48(+0.93%) |
Jan 14, 2019 | 52.21 | 53.01 | 51.78 | 52.11 | 3,575,971 | -0.49(-0.94%) |
Jan 11, 2019 | 52.09 | 53.17 | 51.75 | 52.61 | 4,379,533 | +0.57(+1.10%) |
Jan 10, 2019 | 49.38 | 52.15 | 48.93 | 52.04 | 14,277,121 | -2.63(-4.81%) |
Jan 09, 2019 | 54.40 | 55.42 | 53.49 | 54.66 | 5,419,962 | +0.56(+1.04%) |
Jan 08, 2019 | 53.86 | 54.34 | 52.41 | 54.10 | 4,192,269 | +0.91(+1.72%) |
Jan 07, 2019 | 52.16 | 54.38 | 51.54 | 53.19 | 4,574,727 | +1.25(+2.41%) |
Jan 04, 2019 | 52.69 | 52.76 | 50.90 | 51.93 | 4,794,866 | +0.03(+0.06%) |
Jan 03, 2019 | 52.58 | 53.20 | 51.65 | 51.90 | 4,968,969 | -1.12(-2.11%) |
Jan 02, 2019 | 51.04 | 54.15 | 50.89 | 53.02 | 8,085,287 | +1.14(+2.20%) |
Dec 31, 2018 | 51.04 | 52.18 | 51.04 | 51.88 | 3,529,815 | +1.00(+1.97%) |
Dec 28, 2018 | 50.92 | 51.82 | 50.49 | 50.88 | 3,445,546 | +0.19(+0.37%) |
Dec 27, 2018 | 50.85 | 51.35 | 48.72 | 50.69 | 5,716,467 | -0.86(-1.67%) |
Dec 26, 2018 | 47.40 | 51.63 | 47.31 | 51.55 | 7,013,514 | +4.79(+10.25%) |
Dec 24, 2018 | 46.12 | 47.70 | 45.87 | 46.76 | 1,995,207 | +0.30(+0.66%) |
Dec 21, 2018 | 47.01 | 48.45 | 46.08 | 46.45 | 9,063,150 | -0.45(-0.95%) |
Dec 20, 2018 | 48.05 | 48.40 | 46.22 | 46.90 | 4,088,208 | -1.32(-2.74%) |
Dec 19, 2018 | 49.06 | 49.74 | 48.01 | 48.22 | 6,133,669 | -0.59(-1.20%) |
Dec 18, 2018 | 48.02 | 48.89 | 47.72 | 48.81 | 4,824,963 | +1.17(+2.45%) |
Dec 17, 2018 | 47.39 | 48.78 | 46.83 | 47.64 | 5,259,935 | -0.25(-0.52%) |
Dec 14, 2018 | 47.62 | 48.83 | 47.22 | 47.89 | 4,476,589 | +0.05(+0.10%) |
Dec 13, 2018 | 50.10 | 50.20 | 47.40 | 47.84 | 4,328,685 | -2.21(-4.42%) |
Dec 12, 2018 | 50.03 | 50.39 | 49.39 | 50.06 | 3,353,212 | +0.83(+1.68%) |
Dec 11, 2018 | 50.03 | 50.68 | 49.10 | 49.23 | 2,809,588 | -0.21(-0.43%) |
Dec 10, 2018 | 48.99 | 49.63 | 47.87 | 49.44 | 4,615,407 | +1.05(+2.16%) |
Dec 07, 2018 | 50.61 | 50.95 | 48.22 | 48.39 | 4,320,700 | -2.44(-4.80%) |
Dec 06, 2018 | 50.16 | 50.91 | 49.28 | 50.83 | 3,995,244 | +0.57(+1.12%) |
Dec 04, 2018 | 52.34 | 52.59 | 50.02 | 50.27 | 4,932,281 | -2.42(-4.59%) |
Dec 03, 2018 | 53.07 | 53.50 | 51.51 | 52.68 | 5,068,222 | +0.66(+1.27%) |
Nov 30, 2018 | 51.96 | 52.51 | 51.55 | 52.03 | 4,922,727 | +0.05(+0.10%) |
Nov 29, 2018 | 53.44 | 53.51 | 50.99 | 51.97 | 8,690,330 | -1.58(-2.95%) |
Nov 28, 2018 | 52.77 | 53.59 | 51.83 | 53.55 | 5,368,857 | +0.79(+1.50%) |
Nov 27, 2018 | 50.78 | 52.90 | 50.73 | 52.76 | 5,882,508 | +1.90(+3.73%) |
Nov 26, 2018 | 50.05 | 51.04 | 49.22 | 50.86 | 6,901,784 | +1.43(+2.88%) |
Nov 23, 2018 | 50.99 | 51.05 | 49.16 | 49.44 | 5,062,034 | -1.91(-3.73%) |
Nov 21, 2018 | 51.35 | 51.35 | 51.35 | 0 | +1.43(+2.87%) | |
Nov 20, 2018 | 48.70 | 50.87 | 48.05 | 49.92 | 13,525,392 | -5.07(-9.23%) |
Nov 19, 2018 | 56.71 | 57.22 | 54.64 | 54.99 | 6,678,796 | -1.15(-2.06%) |
Nov 16, 2018 | 55.51 | 56.37 | 53.68 | 56.15 | 8,847,069 | -0.57(-1.00%) |
Nov 15, 2018 | 57.15 | 57.67 | 56.16 | 56.71 | 6,430,375 | -2.00(-3.40%) |
Nov 14, 2018 | 61.87 | 63.58 | 58.53 | 58.71 | 7,532,724 | -3.37(-5.43%) |
Nov 13, 2018 | 62.89 | 63.44 | 61.70 | 62.08 | 5,115,465 | -0.46(-0.74%) |
Nov 12, 2018 | 63.85 | 64.50 | 62.23 | 62.54 | 4,271,765 | -0.95(-1.49%) |
Nov 09, 2018 | 63.44 | 64.28 | 62.92 | 63.49 | 2,935,638 | +0.02(+0.02%) |
Nov 08, 2018 | 62.85 | 64.25 | 62.75 | 63.47 | 3,847,703 | +0.87(+1.39%) |
Nov 07, 2018 | 62.13 | 62.97 | 60.77 | 62.61 | 4,511,043 | +0.46(+0.74%) |
Nov 06, 2018 | 61.22 | 62.32 | 60.63 | 62.15 | 3,681,338 | +0.81(+1.31%) |
Nov 05, 2018 | 59.69 | 61.41 | 58.98 | 61.34 | 3,677,623 | +1.78(+2.99%) |
Nov 02, 2018 | 59.76 | 61.43 | 59.01 | 59.56 | 6,151,827 | +0.99(+1.69%) |