Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.55 | 55.35 | 54.15 | 54.65 | 10,568,108 | +0.77(+1.42%) |
Jan 30, 2019 | 53.42 | 54.29 | 52.95 | 53.89 | 6,966,007 | +0.98(+1.86%) |
Jan 29, 2019 | 52.43 | 53.10 | 51.96 | 52.90 | 7,180,748 | +0.35(+0.66%) |
Jan 28, 2019 | 52.48 | 53.13 | 52.05 | 52.56 | 13,339,518 | -0.30(-0.56%) |
Jan 25, 2019 | 52.52 | 53.50 | 51.98 | 52.85 | 9,595,661 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.67 | 51.92 | 52.05 | 8,872,897 | -1.44(-2.68%) |
Jan 23, 2019 | 53.61 | 54.31 | 52.77 | 53.49 | 5,274,001 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.34 | 53.46 | 7,475,306 | -1.05(-1.92%) |
Jan 18, 2019 | 54.70 | 54.78 | 53.50 | 54.51 | 6,966,483 | +0.25(+0.46%) |
Jan 17, 2019 | 52.62 | 54.29 | 52.35 | 54.27 | 5,370,927 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.50 | 53.07 | 6,335,293 | +0.01(+0.02%) |
Jan 15, 2019 | 54.01 | 54.07 | 52.73 | 53.06 | 5,163,798 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.98 | 53.03 | 53.51 | 5,786,533 | +0.01(+0.02%) |
Jan 11, 2019 | 52.33 | 54.55 | 52.15 | 53.51 | 8,321,687 | +1.02(+1.95%) |
Jan 10, 2019 | 52.91 | 53.20 | 51.55 | 52.48 | 9,734,442 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.65 | 52.97 | 8,696,936 | +1.11(+2.15%) |
Jan 08, 2019 | 51.64 | 52.49 | 51.05 | 51.86 | 7,103,291 | +0.50(+0.98%) |
Jan 07, 2019 | 51.03 | 52.02 | 50.45 | 51.35 | 7,627,983 | +0.50(+0.99%) |
Jan 04, 2019 | 49.42 | 50.91 | 48.87 | 50.85 | 7,634,992 | +2.38(+4.90%) |
Jan 03, 2019 | 49.25 | 49.52 | 47.87 | 48.47 | 7,473,163 | -0.72(-1.46%) |
Jan 02, 2019 | 47.98 | 49.72 | 47.67 | 49.19 | 8,011,463 | +0.52(+1.07%) |
Dec 31, 2018 | 48.26 | 48.85 | 47.77 | 48.67 | 5,283,693 | +0.64(+1.32%) |
Dec 28, 2018 | 49.04 | 49.42 | 47.67 | 48.04 | 5,532,717 | -0.71(-1.46%) |
Dec 27, 2018 | 47.03 | 48.76 | 46.64 | 48.75 | 6,345,554 | +0.62(+1.29%) |
Dec 26, 2018 | 45.06 | 48.15 | 44.90 | 48.13 | 7,318,385 | +3.32(+7.42%) |
Dec 24, 2018 | 45.62 | 46.53 | 44.78 | 44.80 | 5,466,278 | -2.00(-4.26%) |
Dec 21, 2018 | 47.19 | 48.44 | 46.59 | 46.80 | 17,264,114 | -0.56(-1.18%) |
Dec 20, 2018 | 47.74 | 49.49 | 47.09 | 47.36 | 13,448,812 | -1.00(-2.06%) |
Dec 19, 2018 | 48.82 | 50.44 | 47.99 | 48.36 | 17,883,238 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.93 | 48.39 | 48.63 | 14,531,386 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.53 | 11,151,440 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.38 | 10,406,140 | -1.86(-3.62%) |
Dec 13, 2018 | 51.30 | 51.67 | 50.79 | 51.24 | 7,583,798 | +0.07(+0.13%) |
Dec 12, 2018 | 51.36 | 52.27 | 51.16 | 51.17 | 6,648,893 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.49 | 50.21 | 50.59 | 6,734,870 | +0.30(+0.59%) |
Dec 10, 2018 | 50.33 | 51.16 | 49.12 | 50.30 | 10,631,112 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.52 | 50.42 | 50.78 | 11,786,561 | -1.64(-3.13%) |
Dec 06, 2018 | 51.86 | 52.48 | 50.97 | 52.42 | 9,093,708 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.86 | 52.19 | 52.24 | 9,349,425 | -1.09(-2.04%) |
Dec 03, 2018 | 54.44 | 55.16 | 52.19 | 53.33 | 11,284,874 | -0.41(-0.77%) |
Nov 30, 2018 | 53.43 | 54.08 | 53.04 | 53.75 | 7,561,764 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.43 | 53.46 | 53.53 | 6,179,411 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.06 | 51.49 | 53.84 | 7,552,207 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.28 | 52.33 | 52.57 | 6,179,118 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.15 | 51.63 | 52.94 | 6,604,473 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.89 | 50.92 | 3,267,376 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.80 | 52.02 | 50.02 | 51.05 | 9,217,100 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.63 | 51.25 | 51.92 | 7,728,422 | -1.66(-3.10%) |
Nov 16, 2018 | 53.81 | 54.36 | 53.20 | 53.58 | 7,783,841 | +0.07(+0.12%) |
Nov 15, 2018 | 52.07 | 53.72 | 51.80 | 53.52 | 7,510,176 | +1.24(+2.38%) |
Nov 14, 2018 | 53.45 | 53.93 | 51.73 | 52.27 | 7,810,590 | -0.27(-0.51%) |
Nov 13, 2018 | 53.63 | 54.23 | 52.12 | 52.54 | 10,913,043 | -1.42(-2.63%) |
Nov 12, 2018 | 55.42 | 55.62 | 53.85 | 53.96 | 4,676,758 | -1.05(-1.91%) |
Nov 09, 2018 | 55.00 | 55.40 | 54.11 | 55.01 | 7,743,540 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.12 | 55.10 | 55.44 | 8,756,501 | -1.74(-3.04%) |
Nov 07, 2018 | 56.48 | 57.29 | 55.76 | 57.17 | 8,867,644 | +1.19(+2.12%) |
Nov 06, 2018 | 57.11 | 57.12 | 55.60 | 55.98 | 8,316,383 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.07 | 56.37 | 57.12 | 5,912,632 | +0.22(+0.39%) |
Nov 02, 2018 | 58.78 | 59.78 | 56.70 | 56.90 | 6,943,259 | -1.30(-2.24%) |