Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.20 | 57.34 | 56.61 | 56.96 | 6,906,700 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.75 | 57.15 | 6,715,982 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.54 | 55.19 | 3,678,337 | +0.89(+1.63%) |
Jan 28, 2019 | 54.95 | 55.00 | 53.96 | 54.30 | 4,970,494 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.88 | 55.39 | 55.63 | 2,368,457 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,779 | +0.56(+1.03%) |
Jan 23, 2019 | 54.99 | 55.29 | 53.89 | 54.29 | 3,435,045 | -0.53(-0.97%) |
Jan 22, 2019 | 54.94 | 55.04 | 54.01 | 54.82 | 6,661,026 | -0.58(-1.05%) |
Jan 18, 2019 | 54.32 | 55.78 | 54.32 | 55.40 | 5,181,159 | +1.46(+2.71%) |
Jan 17, 2019 | 53.05 | 54.25 | 52.94 | 53.94 | 5,912,585 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.60 | 53.24 | 53.40 | 3,048,538 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.92 | 53.14 | 53.52 | 3,045,427 | -0.15(-0.28%) |
Jan 14, 2019 | 53.48 | 53.96 | 53.23 | 53.67 | 3,095,863 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.08 | 53.43 | 53.96 | 2,586,959 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,481 | +0.62(+1.16%) |
Jan 09, 2019 | 53.28 | 53.83 | 53.18 | 53.42 | 4,176,445 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.34 | 52.22 | 52.78 | 4,543,438 | +0.44(+0.83%) |
Jan 07, 2019 | 52.20 | 52.91 | 51.75 | 52.35 | 6,890,610 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.11 | 51.11 | 51.96 | 6,509,638 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.33 | 50.66 | 50.86 | 6,768,963 | -1.12(-2.16%) |
Jan 02, 2019 | 51.16 | 52.04 | 50.93 | 51.98 | 3,841,079 | +0.00(+0.00%) |
Dec 31, 2018 | 51.65 | 52.09 | 51.41 | 51.98 | 4,769,329 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.26 | 51.44 | 4,898,292 | -0.17(-0.34%) |
Dec 27, 2018 | 50.03 | 51.62 | 49.81 | 51.62 | 6,566,895 | +0.75(+1.47%) |
Dec 26, 2018 | 48.63 | 50.91 | 48.18 | 50.87 | 6,265,225 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,431 | -1.20(-2.43%) |
Dec 21, 2018 | 49.33 | 50.43 | 49.24 | 49.48 | 11,729,993 | +0.15(+0.30%) |
Dec 20, 2018 | 49.78 | 50.14 | 48.88 | 49.33 | 7,219,497 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.18 | 5,852,098 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.17 | 50.57 | 50.89 | 6,851,100 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.38 | 50.70 | 51.09 | 7,495,995 | -1.50(-2.85%) |
Dec 14, 2018 | 52.31 | 53.01 | 52.17 | 52.58 | 7,071,351 | -0.25(-0.48%) |
Dec 13, 2018 | 53.47 | 53.65 | 52.64 | 52.84 | 7,445,910 | -0.30(-0.57%) |
Dec 12, 2018 | 52.78 | 54.06 | 52.70 | 53.14 | 8,616,907 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.68 | 53.69 | 54.18 | 3,559,871 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.42 | 4,667,716 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,901 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,735,091 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,525,595 | -2.79(-4.66%) |
Dec 03, 2018 | 60.36 | 60.86 | 59.51 | 59.91 | 5,757,490 | +1.17(+1.98%) |
Nov 30, 2018 | 58.42 | 58.86 | 57.79 | 58.74 | 3,985,091 | +0.17(+0.28%) |
Nov 29, 2018 | 58.94 | 59.11 | 58.27 | 58.58 | 3,544,137 | -0.64(-1.09%) |
Nov 28, 2018 | 58.29 | 59.22 | 57.61 | 59.22 | 2,595,539 | +1.15(+1.98%) |
Nov 27, 2018 | 57.86 | 58.35 | 57.37 | 58.07 | 2,479,109 | +0.11(+0.20%) |
Nov 26, 2018 | 57.66 | 58.38 | 57.28 | 57.96 | 3,522,181 | +0.70(+1.23%) |
Nov 23, 2018 | 57.85 | 58.00 | 57.12 | 57.26 | 2,170,990 | -1.28(-2.18%) |
Nov 21, 2018 | 58.53 | 58.53 | 58.53 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 59.11 | 59.26 | 58.04 | 58.39 | 3,851,302 | -1.17(-1.97%) |
Nov 19, 2018 | 60.28 | 60.33 | 58.90 | 59.56 | 6,062,261 | -1.01(-1.67%) |
Nov 16, 2018 | 59.57 | 61.17 | 59.50 | 60.57 | 5,439,890 | +0.70(+1.18%) |
Nov 15, 2018 | 57.97 | 60.23 | 57.71 | 59.87 | 4,959,389 | +1.65(+2.84%) |
Nov 14, 2018 | 58.33 | 59.59 | 57.72 | 58.21 | 5,545,587 | +0.55(+0.96%) |
Nov 13, 2018 | 58.12 | 59.40 | 57.41 | 57.66 | 5,647,589 | -0.22(-0.37%) |
Nov 12, 2018 | 59.12 | 59.41 | 57.76 | 57.88 | 5,477,843 | -1.28(-2.16%) |
Nov 09, 2018 | 59.46 | 60.05 | 58.64 | 59.15 | 4,904,523 | -1.10(-1.82%) |
Nov 08, 2018 | 59.58 | 60.68 | 59.58 | 60.25 | 6,185,940 | -0.10(-0.16%) |
Nov 07, 2018 | 61.39 | 61.48 | 59.23 | 60.35 | 7,542,403 | -0.57(-0.94%) |
Nov 06, 2018 | 58.31 | 61.32 | 58.02 | 60.92 | 5,314,316 | +0.16(+0.26%) |
Nov 05, 2018 | 60.38 | 61.30 | 60.22 | 60.76 | 4,839,104 | +0.63(+1.05%) |
Nov 02, 2018 | 61.04 | 61.29 | 59.66 | 60.13 | 5,355,494 | -0.29(-0.47%) |