Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.98 | 57.12 | 56.39 | 56.74 | 6,933,293 | -0.19(-0.33%) |
Jan 30, 2019 | 55.70 | 57.11 | 55.54 | 56.93 | 6,741,841 | +1.96(+3.56%) |
Jan 29, 2019 | 54.64 | 55.09 | 54.33 | 54.97 | 3,692,499 | +0.88(+1.63%) |
Jan 28, 2019 | 54.74 | 54.79 | 53.75 | 54.09 | 4,989,631 | -1.33(-2.39%) |
Jan 25, 2019 | 55.42 | 55.67 | 55.17 | 55.42 | 2,377,577 | +0.78(+1.43%) |
Jan 24, 2019 | 54.08 | 54.70 | 53.97 | 54.64 | 3,431,942 | +0.55(+1.03%) |
Jan 23, 2019 | 54.78 | 55.08 | 53.68 | 54.08 | 3,448,271 | -0.53(-0.97%) |
Jan 22, 2019 | 54.73 | 54.83 | 53.80 | 54.61 | 6,686,673 | -0.58(-1.05%) |
Jan 18, 2019 | 54.12 | 55.56 | 54.12 | 55.19 | 5,201,108 | +1.46(+2.71%) |
Jan 17, 2019 | 52.85 | 54.05 | 52.74 | 53.73 | 5,935,350 | +0.54(+1.01%) |
Jan 16, 2019 | 53.30 | 53.40 | 53.03 | 53.20 | 3,060,276 | -0.12(-0.23%) |
Jan 15, 2019 | 53.62 | 53.72 | 52.94 | 53.32 | 3,057,152 | -0.15(-0.28%) |
Jan 14, 2019 | 53.27 | 53.75 | 53.02 | 53.47 | 3,107,783 | -0.29(-0.53%) |
Jan 11, 2019 | 53.64 | 53.87 | 53.22 | 53.75 | 2,596,919 | -0.08(-0.14%) |
Jan 10, 2019 | 52.69 | 54.15 | 52.69 | 53.83 | 3,273,035 | +0.62(+1.16%) |
Jan 09, 2019 | 53.08 | 53.63 | 52.98 | 53.21 | 4,192,526 | +0.63(+1.20%) |
Jan 08, 2019 | 52.68 | 53.14 | 52.02 | 52.58 | 4,560,931 | +0.43(+0.83%) |
Jan 07, 2019 | 52.00 | 52.71 | 51.55 | 52.15 | 6,917,141 | +0.39(+0.75%) |
Jan 04, 2019 | 51.31 | 51.91 | 50.92 | 51.76 | 6,534,702 | +1.09(+2.16%) |
Jan 03, 2019 | 51.43 | 52.13 | 50.47 | 50.67 | 6,795,025 | -1.12(-2.16%) |
Jan 02, 2019 | 50.96 | 51.84 | 50.74 | 51.78 | 3,855,869 | +0.00(+0.00%) |
Dec 31, 2018 | 51.45 | 51.89 | 51.21 | 51.78 | 4,787,692 | +0.54(+1.05%) |
Dec 28, 2018 | 51.57 | 52.03 | 51.06 | 51.25 | 4,917,151 | -0.17(-0.34%) |
Dec 27, 2018 | 49.84 | 51.42 | 49.62 | 51.42 | 6,592,179 | +0.75(+1.47%) |
Dec 26, 2018 | 48.45 | 50.72 | 48.00 | 50.67 | 6,289,348 | +2.58(+5.37%) |
Dec 24, 2018 | 48.82 | 49.27 | 48.05 | 48.09 | 4,291,892 | -1.20(-2.43%) |
Dec 21, 2018 | 49.14 | 50.24 | 49.05 | 49.29 | 11,775,157 | +0.15(+0.30%) |
Dec 20, 2018 | 49.59 | 49.95 | 48.69 | 49.14 | 7,247,295 | -0.85(-1.70%) |
Dec 19, 2018 | 50.69 | 51.95 | 49.50 | 49.99 | 5,874,630 | -0.70(-1.39%) |
Dec 18, 2018 | 51.31 | 51.97 | 50.38 | 50.69 | 6,877,479 | -0.20(-0.39%) |
Dec 17, 2018 | 52.09 | 52.18 | 50.50 | 50.89 | 7,524,857 | -1.49(-2.85%) |
Dec 14, 2018 | 52.11 | 52.81 | 51.97 | 52.38 | 7,098,578 | -0.25(-0.48%) |
Dec 13, 2018 | 53.27 | 53.44 | 52.43 | 52.63 | 7,474,579 | -0.30(-0.57%) |
Dec 12, 2018 | 52.58 | 53.86 | 52.49 | 52.94 | 8,650,085 | -1.04(-1.93%) |
Dec 11, 2018 | 55.22 | 55.47 | 53.48 | 53.98 | 3,573,578 | -0.23(-0.43%) |
Dec 10, 2018 | 54.15 | 54.64 | 52.98 | 54.21 | 4,685,688 | -0.35(-0.64%) |
Dec 07, 2018 | 55.37 | 56.22 | 54.42 | 54.56 | 6,037,056 | -0.73(-1.32%) |
Dec 06, 2018 | 55.62 | 55.76 | 53.77 | 55.29 | 8,768,724 | -1.61(-2.83%) |
Dec 04, 2018 | 59.51 | 59.97 | 56.84 | 56.90 | 7,554,570 | -2.78(-4.66%) |
Dec 03, 2018 | 60.13 | 60.62 | 59.28 | 59.68 | 5,779,658 | +1.16(+1.98%) |
Nov 30, 2018 | 58.20 | 58.63 | 57.56 | 58.52 | 4,000,435 | +0.16(+0.28%) |
Nov 29, 2018 | 58.72 | 58.88 | 58.05 | 58.35 | 3,557,783 | -0.64(-1.09%) |
Nov 28, 2018 | 58.07 | 58.99 | 57.39 | 58.99 | 2,605,533 | +1.14(+1.98%) |
Nov 27, 2018 | 57.63 | 58.13 | 57.15 | 57.85 | 2,488,655 | +0.11(+0.20%) |
Nov 26, 2018 | 57.44 | 58.15 | 57.06 | 57.74 | 3,535,743 | +0.70(+1.23%) |
Nov 23, 2018 | 57.63 | 57.77 | 56.90 | 57.04 | 2,179,349 | -1.27(-2.18%) |
Nov 21, 2018 | 58.31 | 58.31 | 58.31 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.88 | 59.03 | 57.82 | 58.16 | 3,866,131 | -1.17(-1.97%) |
Nov 19, 2018 | 60.05 | 60.10 | 58.67 | 59.33 | 6,085,603 | -1.01(-1.67%) |
Nov 16, 2018 | 59.34 | 60.94 | 59.27 | 60.34 | 5,460,835 | +0.70(+1.18%) |
Nov 15, 2018 | 57.75 | 60.00 | 57.49 | 59.64 | 4,978,484 | +1.65(+2.84%) |
Nov 14, 2018 | 58.10 | 59.36 | 57.50 | 57.99 | 5,566,938 | +0.55(+0.96%) |
Nov 13, 2018 | 57.90 | 59.18 | 57.19 | 57.44 | 5,669,334 | -0.22(-0.37%) |
Nov 12, 2018 | 58.89 | 59.19 | 57.53 | 57.65 | 5,498,934 | -1.27(-2.16%) |
Nov 09, 2018 | 59.23 | 59.82 | 58.41 | 58.93 | 4,923,406 | -1.09(-1.82%) |
Nov 08, 2018 | 59.35 | 60.45 | 59.35 | 60.02 | 6,209,757 | -0.09(-0.16%) |
Nov 07, 2018 | 61.16 | 61.24 | 59.00 | 60.11 | 7,571,443 | -0.57(-0.94%) |
Nov 06, 2018 | 58.08 | 61.09 | 57.80 | 60.68 | 5,334,777 | +0.15(+0.26%) |
Nov 05, 2018 | 60.15 | 61.07 | 59.99 | 60.53 | 4,857,735 | +0.63(+1.05%) |
Nov 02, 2018 | 60.80 | 61.05 | 59.44 | 59.90 | 5,376,113 | -0.28(-0.47%) |