Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.95 | 57.09 | 56.36 | 56.71 | 6,937,727 | -0.19(-0.33%) |
Jan 30, 2019 | 55.67 | 57.07 | 55.50 | 56.90 | 6,746,152 | +1.96(+3.56%) |
Jan 29, 2019 | 54.60 | 55.06 | 54.30 | 54.94 | 3,694,861 | +0.88(+1.63%) |
Jan 28, 2019 | 54.70 | 54.76 | 53.72 | 54.05 | 4,992,822 | -1.33(-2.39%) |
Jan 25, 2019 | 55.38 | 55.63 | 55.14 | 55.38 | 2,379,097 | +0.78(+1.43%) |
Jan 24, 2019 | 54.05 | 54.67 | 53.93 | 54.60 | 3,434,137 | +0.55(+1.03%) |
Jan 23, 2019 | 54.75 | 55.04 | 53.65 | 54.05 | 3,450,476 | -0.53(-0.97%) |
Jan 22, 2019 | 54.70 | 54.79 | 53.77 | 54.57 | 6,690,949 | -0.58(-1.05%) |
Jan 18, 2019 | 54.08 | 55.53 | 54.08 | 55.16 | 5,204,434 | +1.46(+2.71%) |
Jan 17, 2019 | 52.82 | 54.01 | 52.70 | 53.70 | 5,939,145 | +0.54(+1.01%) |
Jan 16, 2019 | 53.27 | 53.36 | 53.00 | 53.16 | 3,062,233 | -0.12(-0.23%) |
Jan 15, 2019 | 53.59 | 53.68 | 52.90 | 53.28 | 3,059,107 | -0.15(-0.28%) |
Jan 14, 2019 | 53.24 | 53.72 | 52.99 | 53.43 | 3,109,771 | -0.29(-0.53%) |
Jan 11, 2019 | 53.60 | 53.84 | 53.19 | 53.72 | 2,598,580 | -0.08(-0.14%) |
Jan 10, 2019 | 52.65 | 54.12 | 52.65 | 53.80 | 3,275,128 | +0.61(+1.16%) |
Jan 09, 2019 | 53.04 | 53.59 | 52.95 | 53.18 | 4,195,207 | +0.63(+1.20%) |
Jan 08, 2019 | 52.64 | 53.10 | 51.98 | 52.55 | 4,563,848 | +0.43(+0.83%) |
Jan 07, 2019 | 51.97 | 52.68 | 51.52 | 52.11 | 6,921,564 | +0.39(+0.75%) |
Jan 04, 2019 | 51.27 | 51.88 | 50.88 | 51.73 | 6,538,881 | +1.09(+2.16%) |
Jan 03, 2019 | 51.40 | 52.10 | 50.43 | 50.63 | 6,799,370 | -1.12(-2.16%) |
Jan 02, 2019 | 50.93 | 51.81 | 50.70 | 51.75 | 3,858,334 | +0.00(+0.00%) |
Dec 31, 2018 | 51.42 | 51.86 | 51.18 | 51.75 | 4,790,753 | +0.54(+1.05%) |
Dec 28, 2018 | 51.53 | 51.99 | 51.03 | 51.21 | 4,920,296 | -0.17(-0.34%) |
Dec 27, 2018 | 49.81 | 51.39 | 49.59 | 51.39 | 6,596,394 | +0.74(+1.47%) |
Dec 26, 2018 | 48.42 | 50.69 | 47.97 | 50.64 | 6,293,369 | +2.58(+5.37%) |
Dec 24, 2018 | 48.79 | 49.23 | 48.02 | 48.06 | 4,294,637 | -1.20(-2.43%) |
Dec 21, 2018 | 49.11 | 50.21 | 49.02 | 49.26 | 11,782,686 | +0.15(+0.30%) |
Dec 20, 2018 | 49.56 | 49.91 | 48.66 | 49.11 | 7,251,929 | -0.85(-1.70%) |
Dec 19, 2018 | 50.66 | 51.92 | 49.46 | 49.96 | 5,878,386 | -0.70(-1.38%) |
Dec 18, 2018 | 51.27 | 51.94 | 50.35 | 50.66 | 6,881,877 | -0.20(-0.39%) |
Dec 17, 2018 | 52.05 | 52.15 | 50.47 | 50.86 | 7,529,669 | -1.49(-2.85%) |
Dec 14, 2018 | 52.08 | 52.77 | 51.93 | 52.35 | 7,103,117 | -0.25(-0.48%) |
Dec 13, 2018 | 53.23 | 53.41 | 52.40 | 52.60 | 7,479,359 | -0.30(-0.57%) |
Dec 12, 2018 | 52.55 | 53.82 | 52.46 | 52.90 | 8,655,616 | -1.04(-1.93%) |
Dec 11, 2018 | 55.18 | 55.43 | 53.45 | 53.94 | 3,575,863 | -0.23(-0.43%) |
Dec 10, 2018 | 54.12 | 54.60 | 52.95 | 54.18 | 4,688,684 | -0.35(-0.64%) |
Dec 07, 2018 | 55.34 | 56.19 | 54.38 | 54.52 | 6,040,917 | -0.73(-1.32%) |
Dec 06, 2018 | 55.59 | 55.73 | 53.73 | 55.25 | 8,774,331 | -1.61(-2.83%) |
Dec 04, 2018 | 59.47 | 59.93 | 56.80 | 56.86 | 7,559,401 | -2.78(-4.66%) |
Dec 03, 2018 | 60.09 | 60.59 | 59.24 | 59.64 | 5,783,354 | +1.16(+1.98%) |
Nov 30, 2018 | 58.16 | 58.59 | 57.53 | 58.48 | 4,002,993 | +0.16(+0.28%) |
Nov 29, 2018 | 58.68 | 58.84 | 58.01 | 58.32 | 3,560,058 | -0.64(-1.09%) |
Nov 28, 2018 | 58.03 | 58.96 | 57.35 | 58.96 | 2,607,199 | +1.14(+1.98%) |
Nov 27, 2018 | 57.60 | 58.09 | 57.11 | 57.81 | 2,490,246 | +0.11(+0.20%) |
Nov 26, 2018 | 57.41 | 58.12 | 57.03 | 57.70 | 3,538,004 | +0.70(+1.23%) |
Nov 23, 2018 | 57.59 | 57.74 | 56.86 | 57.00 | 2,180,743 | -1.27(-2.18%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.84 | 58.99 | 57.78 | 58.13 | 3,868,603 | -1.17(-1.97%) |
Nov 19, 2018 | 60.01 | 60.06 | 58.64 | 59.30 | 6,089,494 | -1.00(-1.67%) |
Nov 16, 2018 | 59.30 | 60.90 | 59.23 | 60.30 | 5,464,327 | +0.70(+1.18%) |
Nov 15, 2018 | 57.71 | 59.96 | 57.45 | 59.60 | 4,981,668 | +1.65(+2.84%) |
Nov 14, 2018 | 58.06 | 59.32 | 57.46 | 57.95 | 5,570,499 | +0.55(+0.96%) |
Nov 13, 2018 | 57.86 | 59.14 | 57.15 | 57.40 | 5,672,960 | -0.21(-0.37%) |
Nov 12, 2018 | 58.86 | 59.15 | 57.50 | 57.62 | 5,502,450 | -1.27(-2.16%) |
Nov 09, 2018 | 59.19 | 59.78 | 58.37 | 58.89 | 4,926,555 | -1.09(-1.82%) |
Nov 08, 2018 | 59.31 | 60.41 | 59.31 | 59.98 | 6,213,728 | -0.09(-0.16%) |
Nov 07, 2018 | 61.12 | 61.20 | 58.97 | 60.08 | 7,576,285 | -0.57(-0.94%) |
Nov 06, 2018 | 58.05 | 61.05 | 57.76 | 60.64 | 5,338,189 | +0.15(+0.26%) |
Nov 05, 2018 | 60.11 | 61.03 | 59.95 | 60.49 | 4,860,842 | +0.63(+1.05%) |
Nov 02, 2018 | 60.76 | 61.01 | 59.40 | 59.86 | 5,379,552 | -0.28(-0.47%) |