Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.21 | 57.35 | 56.62 | 56.97 | 6,906,005 | -0.19(-0.33%) |
Jan 30, 2019 | 55.92 | 57.33 | 55.76 | 57.16 | 6,715,306 | +1.97(+3.56%) |
Jan 29, 2019 | 54.85 | 55.31 | 54.55 | 55.19 | 3,677,966 | +0.89(+1.63%) |
Jan 28, 2019 | 54.96 | 55.01 | 53.96 | 54.30 | 4,969,993 | -1.33(-2.39%) |
Jan 25, 2019 | 55.63 | 55.89 | 55.39 | 55.63 | 2,368,219 | +0.78(+1.43%) |
Jan 24, 2019 | 54.29 | 54.92 | 54.18 | 54.85 | 3,418,435 | +0.56(+1.03%) |
Jan 23, 2019 | 55.00 | 55.30 | 53.89 | 54.29 | 3,434,699 | -0.53(-0.97%) |
Jan 22, 2019 | 54.95 | 55.04 | 54.02 | 54.83 | 6,660,355 | -0.58(-1.05%) |
Jan 18, 2019 | 54.33 | 55.78 | 54.33 | 55.41 | 5,180,638 | +1.46(+2.71%) |
Jan 17, 2019 | 53.06 | 54.26 | 52.95 | 53.95 | 5,911,989 | +0.54(+1.01%) |
Jan 16, 2019 | 53.51 | 53.61 | 53.24 | 53.41 | 3,048,231 | -0.12(-0.23%) |
Jan 15, 2019 | 53.83 | 53.93 | 53.15 | 53.53 | 3,045,120 | -0.15(-0.28%) |
Jan 14, 2019 | 53.49 | 53.96 | 53.23 | 53.68 | 3,095,552 | -0.29(-0.53%) |
Jan 11, 2019 | 53.85 | 54.09 | 53.43 | 53.96 | 2,586,698 | -0.08(-0.14%) |
Jan 10, 2019 | 52.89 | 54.36 | 52.89 | 54.04 | 3,260,153 | +0.62(+1.16%) |
Jan 09, 2019 | 53.29 | 53.84 | 53.19 | 53.42 | 4,176,025 | +0.64(+1.20%) |
Jan 08, 2019 | 52.88 | 53.35 | 52.22 | 52.79 | 4,542,980 | +0.44(+0.83%) |
Jan 07, 2019 | 52.21 | 52.92 | 51.75 | 52.35 | 6,889,916 | +0.39(+0.75%) |
Jan 04, 2019 | 51.51 | 52.12 | 51.12 | 51.96 | 6,508,983 | +1.10(+2.16%) |
Jan 03, 2019 | 51.63 | 52.34 | 50.67 | 50.87 | 6,768,281 | -1.12(-2.16%) |
Jan 02, 2019 | 51.16 | 52.05 | 50.94 | 51.99 | 3,840,693 | +0.00(+0.00%) |
Dec 31, 2018 | 51.66 | 52.10 | 51.41 | 51.99 | 4,768,848 | +0.54(+1.05%) |
Dec 28, 2018 | 51.77 | 52.23 | 51.27 | 51.45 | 4,897,798 | -0.17(-0.34%) |
Dec 27, 2018 | 50.04 | 51.62 | 49.81 | 51.62 | 6,566,233 | +0.75(+1.47%) |
Dec 26, 2018 | 48.64 | 50.92 | 48.19 | 50.88 | 6,264,594 | +2.59(+5.37%) |
Dec 24, 2018 | 49.01 | 49.46 | 48.24 | 48.28 | 4,275,000 | -1.20(-2.43%) |
Dec 21, 2018 | 49.34 | 50.44 | 49.25 | 49.48 | 11,728,812 | +0.15(+0.30%) |
Dec 20, 2018 | 49.79 | 50.14 | 48.88 | 49.34 | 7,218,770 | -0.85(-1.70%) |
Dec 19, 2018 | 50.89 | 52.15 | 49.69 | 50.19 | 5,851,508 | -0.70(-1.38%) |
Dec 18, 2018 | 51.51 | 52.18 | 50.58 | 50.89 | 6,850,410 | -0.20(-0.39%) |
Dec 17, 2018 | 52.29 | 52.39 | 50.70 | 51.09 | 7,495,240 | -1.50(-2.85%) |
Dec 14, 2018 | 52.32 | 53.02 | 52.17 | 52.59 | 7,070,639 | -0.25(-0.48%) |
Dec 13, 2018 | 53.48 | 53.66 | 52.64 | 52.84 | 7,445,160 | -0.30(-0.57%) |
Dec 12, 2018 | 52.79 | 54.07 | 52.70 | 53.15 | 8,616,040 | -1.04(-1.93%) |
Dec 11, 2018 | 55.43 | 55.69 | 53.69 | 54.19 | 3,559,513 | -0.23(-0.43%) |
Dec 10, 2018 | 54.36 | 54.85 | 53.19 | 54.43 | 4,667,246 | -0.35(-0.64%) |
Dec 07, 2018 | 55.59 | 56.44 | 54.63 | 54.77 | 6,013,296 | -0.73(-1.32%) |
Dec 06, 2018 | 55.84 | 55.98 | 53.98 | 55.50 | 8,734,212 | -1.62(-2.83%) |
Dec 04, 2018 | 59.74 | 60.20 | 57.06 | 57.12 | 7,524,837 | -2.79(-4.66%) |
Dec 03, 2018 | 60.37 | 60.86 | 59.52 | 59.92 | 5,756,910 | +1.17(+1.98%) |
Nov 30, 2018 | 58.43 | 58.86 | 57.79 | 58.75 | 3,984,690 | +0.17(+0.28%) |
Nov 29, 2018 | 58.95 | 59.11 | 58.28 | 58.58 | 3,543,780 | -0.64(-1.09%) |
Nov 28, 2018 | 58.30 | 59.23 | 57.62 | 59.23 | 2,595,278 | +1.15(+1.98%) |
Nov 27, 2018 | 57.86 | 58.36 | 57.37 | 58.08 | 2,478,860 | +0.11(+0.20%) |
Nov 26, 2018 | 57.67 | 58.38 | 57.29 | 57.97 | 3,521,827 | +0.70(+1.23%) |
Nov 23, 2018 | 57.85 | 58.00 | 57.12 | 57.26 | 2,170,772 | -1.28(-2.18%) |
Nov 21, 2018 | 58.54 | 58.54 | 58.54 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 59.11 | 59.26 | 58.04 | 58.39 | 3,850,914 | -1.17(-1.97%) |
Nov 19, 2018 | 60.29 | 60.33 | 58.91 | 59.57 | 6,061,651 | -1.01(-1.67%) |
Nov 16, 2018 | 59.58 | 61.18 | 59.51 | 60.58 | 5,439,342 | +0.70(+1.18%) |
Nov 15, 2018 | 57.98 | 60.24 | 57.71 | 59.87 | 4,958,890 | +1.65(+2.84%) |
Nov 14, 2018 | 58.33 | 59.59 | 57.73 | 58.22 | 5,545,028 | +0.55(+0.96%) |
Nov 13, 2018 | 58.12 | 59.41 | 57.42 | 57.67 | 5,647,021 | -0.22(-0.37%) |
Nov 12, 2018 | 59.13 | 59.42 | 57.76 | 57.88 | 5,477,291 | -1.28(-2.16%) |
Nov 09, 2018 | 59.46 | 60.06 | 58.64 | 59.16 | 4,904,029 | -1.10(-1.82%) |
Nov 08, 2018 | 59.58 | 60.69 | 59.58 | 60.26 | 6,185,317 | -0.09(-0.16%) |
Nov 07, 2018 | 61.40 | 61.48 | 59.24 | 60.35 | 7,541,643 | -0.57(-0.94%) |
Nov 06, 2018 | 58.31 | 61.33 | 58.03 | 60.92 | 5,313,781 | +0.16(+0.26%) |
Nov 05, 2018 | 60.39 | 61.31 | 60.22 | 60.77 | 4,838,617 | +0.63(+1.05%) |
Nov 02, 2018 | 61.04 | 61.29 | 59.67 | 60.14 | 5,354,954 | -0.29(-0.47%) |