Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.81 | 55.62 | 54.41 | 54.92 | 10,516,878 | +0.77(+1.42%) |
Jan 30, 2019 | 53.68 | 54.55 | 53.20 | 54.15 | 6,932,238 | +0.99(+1.86%) |
Jan 29, 2019 | 52.69 | 53.36 | 52.22 | 53.16 | 7,145,938 | +0.35(+0.66%) |
Jan 28, 2019 | 52.74 | 53.39 | 52.31 | 52.81 | 13,274,853 | -0.30(-0.56%) |
Jan 25, 2019 | 52.78 | 53.76 | 52.23 | 53.11 | 9,549,144 | +0.80(+1.54%) |
Jan 24, 2019 | 53.77 | 53.93 | 52.18 | 52.31 | 8,829,885 | -1.44(-2.68%) |
Jan 23, 2019 | 53.87 | 54.57 | 53.03 | 53.75 | 5,248,435 | +0.02(+0.05%) |
Jan 22, 2019 | 54.43 | 55.14 | 53.60 | 53.73 | 7,439,069 | -1.05(-1.92%) |
Jan 18, 2019 | 54.97 | 55.05 | 53.76 | 54.78 | 6,932,712 | +0.25(+0.46%) |
Jan 17, 2019 | 52.88 | 54.55 | 52.61 | 54.53 | 5,344,890 | +1.20(+2.25%) |
Jan 16, 2019 | 53.05 | 53.52 | 52.76 | 53.33 | 6,304,581 | +0.01(+0.02%) |
Jan 15, 2019 | 54.27 | 54.33 | 52.99 | 53.32 | 5,138,766 | -0.46(-0.85%) |
Jan 14, 2019 | 53.29 | 54.25 | 53.29 | 53.77 | 5,758,482 | +0.01(+0.02%) |
Jan 11, 2019 | 52.59 | 54.82 | 52.40 | 53.77 | 8,281,346 | +1.03(+1.95%) |
Jan 10, 2019 | 53.17 | 53.46 | 51.80 | 52.74 | 9,687,253 | -0.49(-0.92%) |
Jan 09, 2019 | 52.35 | 54.09 | 51.90 | 53.23 | 8,654,776 | +1.12(+2.15%) |
Jan 08, 2019 | 51.89 | 52.75 | 51.30 | 52.11 | 7,068,857 | +0.51(+0.98%) |
Jan 07, 2019 | 51.28 | 52.27 | 50.69 | 51.60 | 7,591,006 | +0.51(+0.99%) |
Jan 04, 2019 | 49.66 | 51.16 | 49.11 | 51.10 | 7,597,980 | +2.39(+4.90%) |
Jan 03, 2019 | 49.49 | 49.76 | 48.11 | 48.71 | 7,436,936 | -0.72(-1.46%) |
Jan 02, 2019 | 48.21 | 49.96 | 47.90 | 49.43 | 7,972,626 | +0.52(+1.07%) |
Dec 31, 2018 | 48.50 | 49.08 | 48.00 | 48.91 | 5,258,080 | +0.64(+1.32%) |
Dec 28, 2018 | 49.28 | 49.66 | 47.91 | 48.27 | 5,505,896 | -0.71(-1.46%) |
Dec 27, 2018 | 47.26 | 49.00 | 46.87 | 48.98 | 6,314,793 | +0.62(+1.29%) |
Dec 26, 2018 | 45.28 | 48.39 | 45.12 | 48.36 | 7,282,908 | +3.34(+7.42%) |
Dec 24, 2018 | 45.84 | 46.75 | 45.00 | 45.02 | 5,439,780 | -2.01(-4.27%) |
Dec 21, 2018 | 47.42 | 48.68 | 46.82 | 47.03 | 17,180,424 | -0.56(-1.18%) |
Dec 20, 2018 | 47.97 | 49.73 | 47.32 | 47.59 | 13,383,617 | -1.00(-2.06%) |
Dec 19, 2018 | 49.06 | 50.68 | 48.22 | 48.59 | 17,796,548 | -0.27(-0.56%) |
Dec 18, 2018 | 48.94 | 50.18 | 48.63 | 48.87 | 14,460,944 | +0.10(+0.20%) |
Dec 17, 2018 | 49.32 | 50.03 | 48.18 | 48.77 | 11,097,382 | -0.85(-1.72%) |
Dec 14, 2018 | 51.02 | 51.96 | 49.36 | 49.62 | 10,355,695 | -1.86(-3.62%) |
Dec 13, 2018 | 51.55 | 51.93 | 51.04 | 51.49 | 7,547,034 | +0.07(+0.13%) |
Dec 12, 2018 | 51.61 | 52.52 | 51.40 | 51.42 | 6,616,662 | +0.58(+1.14%) |
Dec 11, 2018 | 50.93 | 51.74 | 50.45 | 50.84 | 6,702,222 | +0.30(+0.59%) |
Dec 10, 2018 | 50.58 | 51.40 | 49.36 | 50.54 | 10,579,577 | -0.48(-0.94%) |
Dec 07, 2018 | 53.15 | 54.79 | 50.67 | 51.02 | 11,729,424 | -1.65(-3.13%) |
Dec 06, 2018 | 52.12 | 52.74 | 51.22 | 52.67 | 9,049,625 | +0.17(+0.33%) |
Dec 04, 2018 | 53.67 | 55.13 | 52.45 | 52.50 | 9,304,103 | -1.09(-2.04%) |
Dec 03, 2018 | 54.70 | 55.43 | 52.45 | 53.59 | 11,230,169 | -0.41(-0.77%) |
Nov 30, 2018 | 53.69 | 54.35 | 53.29 | 54.01 | 7,525,107 | +0.22(+0.40%) |
Nov 29, 2018 | 53.91 | 54.70 | 53.73 | 53.79 | 6,149,456 | -0.31(-0.58%) |
Nov 28, 2018 | 52.71 | 54.32 | 51.74 | 54.11 | 7,515,596 | +1.28(+2.42%) |
Nov 27, 2018 | 52.91 | 53.54 | 52.58 | 52.83 | 6,149,164 | -0.36(-0.69%) |
Nov 26, 2018 | 52.06 | 53.41 | 51.88 | 53.19 | 6,572,458 | +2.03(+3.97%) |
Nov 23, 2018 | 51.83 | 52.30 | 51.14 | 51.16 | 3,251,537 | -1.66(-3.14%) |
Nov 21, 2018 | 52.82 | 52.82 | 52.82 | 0 | +1.53(+2.97%) | |
Nov 20, 2018 | 51.05 | 52.27 | 50.26 | 51.30 | 9,172,419 | -0.88(-1.68%) |
Nov 19, 2018 | 53.56 | 53.90 | 51.50 | 52.18 | 7,690,959 | -1.67(-3.10%) |
Nov 16, 2018 | 54.08 | 54.63 | 53.46 | 53.85 | 7,746,109 | +0.07(+0.12%) |
Nov 15, 2018 | 52.32 | 53.98 | 52.05 | 53.78 | 7,473,771 | +1.25(+2.38%) |
Nov 14, 2018 | 53.71 | 54.19 | 51.98 | 52.53 | 7,772,728 | -0.27(-0.51%) |
Nov 13, 2018 | 53.90 | 54.50 | 52.37 | 52.80 | 10,860,142 | -1.42(-2.63%) |
Nov 12, 2018 | 55.69 | 55.89 | 54.12 | 54.22 | 4,654,087 | -1.05(-1.91%) |
Nov 09, 2018 | 55.27 | 55.67 | 54.37 | 55.28 | 7,706,004 | -0.43(-0.77%) |
Nov 08, 2018 | 57.29 | 57.40 | 55.37 | 55.71 | 8,714,054 | -1.74(-3.04%) |
Nov 07, 2018 | 56.76 | 57.57 | 56.03 | 57.45 | 8,824,658 | +1.19(+2.12%) |
Nov 06, 2018 | 57.39 | 57.40 | 55.87 | 56.26 | 8,276,069 | -1.14(-1.99%) |
Nov 05, 2018 | 58.02 | 58.35 | 56.64 | 57.40 | 5,883,971 | +0.22(+0.39%) |
Nov 02, 2018 | 59.07 | 60.07 | 56.98 | 57.18 | 6,909,602 | -1.31(-2.24%) |