Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.14 | 53.62 | 53.07 | 53.59 | 13,301,123 | +0.67(+1.26%) |
Jan 30, 2019 | 52.25 | 53.05 | 52.11 | 52.92 | 11,513,145 | +1.08(+2.09%) |
Jan 29, 2019 | 52.01 | 52.15 | 51.67 | 51.84 | 5,900,476 | -0.02(-0.03%) |
Jan 28, 2019 | 51.62 | 51.88 | 51.33 | 51.86 | 10,211,648 | -0.41(-0.78%) |
Jan 25, 2019 | 51.98 | 52.47 | 51.98 | 52.26 | 11,722,016 | +0.92(+1.80%) |
Jan 24, 2019 | 50.86 | 51.40 | 50.74 | 51.34 | 5,766,785 | +0.67(+1.32%) |
Jan 23, 2019 | 50.85 | 50.91 | 50.30 | 50.67 | 3,688,706 | +0.37(+0.74%) |
Jan 22, 2019 | 50.76 | 50.81 | 49.93 | 50.30 | 5,550,827 | -1.34(-2.59%) |
Jan 18, 2019 | 51.49 | 51.87 | 51.24 | 51.64 | 10,786,525 | +0.63(+1.24%) |
Jan 17, 2019 | 50.31 | 51.40 | 50.26 | 51.01 | 7,337,935 | +0.33(+0.65%) |
Jan 16, 2019 | 50.35 | 50.95 | 50.35 | 50.68 | 6,198,857 | +0.74(+1.47%) |
Jan 15, 2019 | 49.76 | 50.25 | 49.73 | 49.94 | 3,998,581 | +0.59(+1.19%) |
Jan 14, 2019 | 49.11 | 49.60 | 49.05 | 49.35 | 3,669,778 | -0.60(-1.19%) |
Jan 11, 2019 | 49.84 | 50.06 | 49.71 | 49.95 | 3,307,251 | -0.33(-0.66%) |
Jan 10, 2019 | 49.72 | 50.34 | 49.59 | 50.28 | 5,962,009 | +0.41(+0.82%) |
Jan 09, 2019 | 49.44 | 50.26 | 49.40 | 49.88 | 5,990,541 | +1.09(+2.24%) |
Jan 08, 2019 | 48.72 | 48.93 | 48.23 | 48.78 | 5,747,425 | +0.37(+0.77%) |
Jan 07, 2019 | 47.94 | 48.54 | 47.76 | 48.41 | 5,389,457 | +0.46(+0.96%) |
Jan 04, 2019 | 47.15 | 48.31 | 47.00 | 47.95 | 7,526,309 | +1.87(+4.06%) |
Jan 03, 2019 | 46.57 | 46.66 | 45.96 | 46.08 | 5,760,620 | -1.20(-2.54%) |
Jan 02, 2019 | 46.63 | 47.34 | 46.57 | 47.28 | 5,676,467 | -0.26(-0.55%) |
Dec 31, 2018 | 48.38 | 48.38 | 47.38 | 47.55 | 4,546,529 | -0.14(-0.30%) |
Dec 28, 2018 | 47.81 | 48.11 | 47.48 | 47.69 | 7,748,976 | +0.12(+0.25%) |
Dec 27, 2018 | 46.85 | 47.59 | 46.58 | 47.57 | 11,692,911 | -0.27(-0.57%) |
Dec 26, 2018 | 46.96 | 47.87 | 46.32 | 47.85 | 9,119,448 | +1.19(+2.56%) |
Dec 24, 2018 | 46.66 | 47.37 | 46.63 | 46.65 | 7,513,471 | -0.39(-0.83%) |
Dec 21, 2018 | 47.68 | 47.92 | 46.79 | 47.04 | 13,106,271 | -0.33(-0.69%) |
Dec 20, 2018 | 47.49 | 47.80 | 46.96 | 47.37 | 15,360,360 | -0.06(-0.13%) |
Dec 19, 2018 | 48.49 | 48.74 | 46.92 | 47.43 | 16,113,255 | -0.98(-2.03%) |
Dec 18, 2018 | 48.82 | 49.02 | 48.37 | 48.41 | 12,489,997 | -0.33(-0.68%) |
Dec 17, 2018 | 49.36 | 49.53 | 48.47 | 48.74 | 7,452,144 | -0.98(-1.98%) |
Dec 14, 2018 | 49.61 | 50.10 | 49.46 | 49.73 | 8,727,796 | -0.71(-1.40%) |
Dec 13, 2018 | 50.62 | 50.78 | 50.35 | 50.44 | 7,357,622 | +0.22(+0.45%) |
Dec 12, 2018 | 50.66 | 50.94 | 50.20 | 50.21 | 7,548,147 | +0.59(+1.19%) |
Dec 11, 2018 | 49.96 | 50.06 | 49.22 | 49.62 | 11,937,069 | +0.40(+0.82%) |
Dec 10, 2018 | 49.08 | 49.42 | 48.33 | 49.22 | 17,514,742 | -0.32(-0.65%) |
Dec 07, 2018 | 50.30 | 50.75 | 49.34 | 49.54 | 10,089,307 | -0.89(-1.77%) |
Dec 06, 2018 | 49.57 | 50.45 | 49.36 | 50.44 | 12,404,983 | -0.95(-1.85%) |
Dec 04, 2018 | 52.53 | 52.70 | 51.13 | 51.38 | 10,742,350 | -1.00(-1.91%) |
Dec 03, 2018 | 52.88 | 52.94 | 52.17 | 52.39 | 12,096,511 | +0.95(+1.84%) |
Nov 30, 2018 | 50.87 | 51.44 | 50.57 | 51.44 | 7,120,109 | +0.81(+1.59%) |
Nov 29, 2018 | 50.87 | 50.97 | 50.25 | 50.63 | 7,848,189 | -0.99(-1.92%) |
Nov 28, 2018 | 50.83 | 51.68 | 50.44 | 51.63 | 9,562,421 | +1.36(+2.71%) |
Nov 27, 2018 | 49.78 | 50.31 | 49.59 | 50.27 | 7,711,099 | +0.10(+0.20%) |
Nov 26, 2018 | 49.94 | 50.34 | 49.91 | 50.17 | 4,511,363 | +1.15(+2.36%) |
Nov 23, 2018 | 48.85 | 49.31 | 48.85 | 49.01 | 4,276,177 | -0.56(-1.14%) |
Nov 21, 2018 | 49.58 | 49.58 | 49.58 | 0 | +1.15(+2.38%) | |
Nov 20, 2018 | 48.53 | 48.92 | 48.15 | 48.42 | 8,982,807 | -1.02(-2.06%) |
Nov 19, 2018 | 50.09 | 50.14 | 49.32 | 49.44 | 5,085,961 | -1.07(-2.13%) |
Nov 16, 2018 | 50.10 | 50.84 | 49.71 | 50.52 | 7,870,035 | +0.04(+0.09%) |
Nov 15, 2018 | 49.45 | 50.87 | 49.39 | 50.47 | 11,918,353 | +1.18(+2.40%) |
Nov 14, 2018 | 49.44 | 49.72 | 48.85 | 49.29 | 10,525,201 | +0.47(+0.95%) |
Nov 13, 2018 | 48.51 | 49.50 | 48.42 | 48.83 | 9,334,738 | +1.17(+2.46%) |
Nov 12, 2018 | 48.24 | 48.27 | 47.42 | 47.65 | 4,910,631 | -0.62(-1.28%) |
Nov 09, 2018 | 48.57 | 48.57 | 47.79 | 48.27 | 10,295,814 | -1.40(-2.81%) |
Nov 08, 2018 | 50.33 | 50.51 | 49.37 | 49.67 | 8,590,491 | -1.56(-3.04%) |
Nov 07, 2018 | 50.78 | 51.26 | 50.46 | 51.22 | 5,216,848 | +1.23(+2.47%) |
Nov 06, 2018 | 49.87 | 50.27 | 49.76 | 49.99 | 5,660,839 | -0.06(-0.13%) |
Nov 05, 2018 | 49.91 | 50.29 | 49.78 | 50.05 | 8,030,169 | -0.14(-0.29%) |
Nov 02, 2018 | 51.14 | 51.38 | 49.59 | 50.19 | 10,351,351 | +0.10(+0.20%) |