Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.80 | 55.62 | 54.41 | 54.91 | 10,518,147 | +0.77(+1.42%) |
Jan 30, 2019 | 53.68 | 54.55 | 53.20 | 54.14 | 6,933,075 | +0.99(+1.86%) |
Jan 29, 2019 | 52.68 | 53.35 | 52.21 | 53.16 | 7,146,801 | +0.35(+0.66%) |
Jan 28, 2019 | 52.73 | 53.39 | 52.30 | 52.81 | 13,276,455 | -0.30(-0.56%) |
Jan 25, 2019 | 52.77 | 53.75 | 52.23 | 53.11 | 9,550,297 | +0.80(+1.54%) |
Jan 24, 2019 | 53.76 | 53.93 | 52.17 | 52.30 | 8,830,951 | -1.44(-2.68%) |
Jan 23, 2019 | 53.87 | 54.56 | 53.02 | 53.74 | 5,249,068 | +0.02(+0.05%) |
Jan 22, 2019 | 54.42 | 55.14 | 53.59 | 53.72 | 7,439,967 | -1.05(-1.92%) |
Jan 18, 2019 | 54.96 | 55.04 | 53.76 | 54.77 | 6,933,549 | +0.25(+0.46%) |
Jan 17, 2019 | 52.87 | 54.55 | 52.60 | 54.52 | 5,345,536 | +1.20(+2.25%) |
Jan 16, 2019 | 53.04 | 53.51 | 52.75 | 53.32 | 6,305,342 | +0.01(+0.02%) |
Jan 15, 2019 | 54.27 | 54.32 | 52.98 | 53.31 | 5,139,386 | -0.46(-0.85%) |
Jan 14, 2019 | 53.28 | 54.24 | 53.28 | 53.77 | 5,759,177 | +0.01(+0.02%) |
Jan 11, 2019 | 52.58 | 54.81 | 52.39 | 53.76 | 8,282,346 | +1.03(+1.95%) |
Jan 10, 2019 | 53.16 | 53.45 | 51.80 | 52.73 | 9,688,423 | -0.49(-0.92%) |
Jan 09, 2019 | 52.34 | 54.08 | 51.90 | 53.22 | 8,655,821 | +1.12(+2.15%) |
Jan 08, 2019 | 51.89 | 52.74 | 51.29 | 52.10 | 7,069,710 | +0.51(+0.98%) |
Jan 07, 2019 | 51.27 | 52.27 | 50.69 | 51.60 | 7,591,922 | +0.51(+0.99%) |
Jan 04, 2019 | 49.66 | 51.15 | 49.10 | 51.09 | 7,598,897 | +2.39(+4.90%) |
Jan 03, 2019 | 49.48 | 49.76 | 48.10 | 48.70 | 7,437,833 | -0.72(-1.46%) |
Jan 02, 2019 | 48.21 | 49.96 | 47.89 | 49.43 | 7,973,588 | +0.52(+1.07%) |
Dec 31, 2018 | 48.49 | 49.08 | 47.99 | 48.90 | 5,258,714 | +0.64(+1.32%) |
Dec 28, 2018 | 49.28 | 49.66 | 47.90 | 48.27 | 5,506,561 | -0.71(-1.46%) |
Dec 27, 2018 | 47.25 | 48.99 | 46.87 | 48.98 | 6,315,555 | +0.62(+1.29%) |
Dec 26, 2018 | 45.27 | 48.38 | 45.12 | 48.36 | 7,283,787 | +3.34(+7.42%) |
Dec 24, 2018 | 45.84 | 46.75 | 44.99 | 45.02 | 5,440,436 | -2.01(-4.26%) |
Dec 21, 2018 | 47.41 | 48.67 | 46.82 | 47.02 | 17,182,498 | -0.56(-1.18%) |
Dec 20, 2018 | 47.97 | 49.72 | 47.31 | 47.59 | 13,385,232 | -1.00(-2.06%) |
Dec 19, 2018 | 49.05 | 50.68 | 48.22 | 48.59 | 17,798,694 | -0.27(-0.56%) |
Dec 18, 2018 | 48.94 | 50.17 | 48.62 | 48.86 | 14,462,689 | +0.10(+0.20%) |
Dec 17, 2018 | 49.32 | 50.02 | 48.17 | 48.76 | 11,098,721 | -0.85(-1.72%) |
Dec 14, 2018 | 51.02 | 51.95 | 49.35 | 49.62 | 10,356,945 | -1.86(-3.62%) |
Dec 13, 2018 | 51.55 | 51.92 | 51.03 | 51.48 | 7,547,945 | +0.07(+0.13%) |
Dec 12, 2018 | 51.61 | 52.52 | 51.40 | 51.41 | 6,617,460 | +0.58(+1.14%) |
Dec 11, 2018 | 50.93 | 51.74 | 50.45 | 50.83 | 6,703,031 | +0.30(+0.59%) |
Dec 10, 2018 | 50.57 | 51.40 | 49.35 | 50.54 | 10,580,853 | -0.48(-0.94%) |
Dec 07, 2018 | 53.15 | 54.78 | 50.66 | 51.02 | 11,730,840 | -1.65(-3.13%) |
Dec 06, 2018 | 52.11 | 52.73 | 51.22 | 52.67 | 9,050,717 | +0.17(+0.33%) |
Dec 04, 2018 | 53.66 | 55.12 | 52.44 | 52.49 | 9,305,226 | -1.09(-2.04%) |
Dec 03, 2018 | 54.70 | 55.43 | 52.44 | 53.59 | 11,231,524 | -0.41(-0.77%) |
Nov 30, 2018 | 53.69 | 54.34 | 53.29 | 54.00 | 7,526,016 | +0.22(+0.40%) |
Nov 29, 2018 | 53.90 | 54.69 | 53.72 | 53.79 | 6,150,198 | -0.31(-0.58%) |
Nov 28, 2018 | 52.71 | 54.32 | 51.73 | 54.10 | 7,516,503 | +1.28(+2.42%) |
Nov 27, 2018 | 52.91 | 53.54 | 52.58 | 52.82 | 6,149,906 | -0.36(-0.69%) |
Nov 26, 2018 | 52.05 | 53.40 | 51.87 | 53.19 | 6,573,251 | +2.03(+3.97%) |
Nov 23, 2018 | 51.82 | 52.29 | 51.13 | 51.16 | 3,251,930 | -1.66(-3.14%) |
Nov 21, 2018 | 52.82 | 52.82 | 52.82 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 51.04 | 52.27 | 50.25 | 51.29 | 9,173,526 | -0.88(-1.68%) |
Nov 19, 2018 | 53.55 | 53.89 | 51.49 | 52.17 | 7,691,886 | -1.67(-3.10%) |
Nov 16, 2018 | 54.07 | 54.62 | 53.45 | 53.84 | 7,747,043 | +0.07(+0.12%) |
Nov 15, 2018 | 52.32 | 53.97 | 52.05 | 53.77 | 7,474,672 | +1.25(+2.38%) |
Nov 14, 2018 | 53.71 | 54.18 | 51.97 | 52.52 | 7,773,665 | -0.27(-0.51%) |
Nov 13, 2018 | 53.89 | 54.49 | 52.37 | 52.79 | 10,861,451 | -1.42(-2.63%) |
Nov 12, 2018 | 55.68 | 55.88 | 54.11 | 54.22 | 4,654,648 | -1.05(-1.91%) |
Nov 09, 2018 | 55.26 | 55.67 | 54.37 | 55.27 | 7,706,932 | -0.43(-0.77%) |
Nov 08, 2018 | 57.28 | 57.39 | 55.36 | 55.70 | 8,715,105 | -1.74(-3.04%) |
Nov 07, 2018 | 56.75 | 57.57 | 56.03 | 57.44 | 8,825,722 | +1.19(+2.12%) |
Nov 06, 2018 | 57.39 | 57.39 | 55.86 | 56.25 | 8,277,067 | -1.14(-1.99%) |
Nov 05, 2018 | 58.01 | 58.35 | 56.64 | 57.39 | 5,884,680 | +0.22(+0.39%) |
Nov 02, 2018 | 59.06 | 60.06 | 56.97 | 57.17 | 6,910,435 | -1.31(-2.24%) |