Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.67 | 54.81 | 53.63 | 53.97 | 4,899,160 | -0.69(-1.27%) |
Jan 30, 2019 | 53.88 | 54.97 | 53.80 | 54.67 | 7,117,849 | +1.07(+1.99%) |
Jan 29, 2019 | 52.92 | 53.77 | 52.66 | 53.60 | 5,501,442 | +0.81(+1.53%) |
Jan 28, 2019 | 52.20 | 53.21 | 52.20 | 52.80 | 5,331,994 | +0.51(+0.98%) |
Jan 25, 2019 | 52.30 | 52.96 | 51.40 | 52.28 | 7,731,169 | +0.73(+1.42%) |
Jan 24, 2019 | 51.11 | 52.18 | 50.13 | 51.55 | 11,568,075 | +3.03(+6.25%) |
Jan 23, 2019 | 48.38 | 48.79 | 47.60 | 48.52 | 4,961,244 | +0.46(+0.95%) |
Jan 22, 2019 | 48.74 | 49.00 | 47.77 | 48.06 | 4,367,686 | -0.98(-2.00%) |
Jan 18, 2019 | 48.41 | 49.05 | 48.12 | 49.04 | 3,403,405 | +0.93(+1.94%) |
Jan 17, 2019 | 47.30 | 48.43 | 47.19 | 48.11 | 3,562,045 | +0.77(+1.63%) |
Jan 16, 2019 | 47.89 | 48.24 | 47.31 | 47.34 | 4,860,672 | +0.16(+0.34%) |
Jan 15, 2019 | 46.61 | 47.57 | 46.46 | 47.18 | 4,635,890 | +0.81(+1.74%) |
Jan 14, 2019 | 45.82 | 46.87 | 45.36 | 46.37 | 4,109,195 | +0.23(+0.49%) |
Jan 11, 2019 | 46.26 | 46.46 | 45.50 | 46.14 | 3,753,063 | -0.45(-0.96%) |
Jan 10, 2019 | 45.16 | 46.62 | 44.60 | 46.59 | 5,697,247 | -0.09(-0.18%) |
Jan 09, 2019 | 45.29 | 46.84 | 45.24 | 46.67 | 3,669,413 | +1.46(+3.24%) |
Jan 08, 2019 | 46.12 | 46.21 | 44.89 | 45.21 | 4,692,926 | -0.31(-0.69%) |
Jan 07, 2019 | 45.49 | 45.89 | 44.86 | 45.52 | 5,462,779 | +0.01(+0.02%) |
Jan 04, 2019 | 43.73 | 45.70 | 43.73 | 45.51 | 5,007,729 | +2.14(+4.93%) |
Jan 03, 2019 | 44.20 | 44.28 | 42.42 | 43.37 | 4,499,741 | -1.45(-3.25%) |
Jan 02, 2019 | 43.79 | 44.88 | 43.24 | 44.83 | 4,291,936 | +0.63(+1.42%) |
Dec 31, 2018 | 44.64 | 44.83 | 43.80 | 44.20 | 4,001,451 | -0.27(-0.60%) |
Dec 28, 2018 | 44.69 | 45.17 | 44.30 | 44.47 | 3,297,509 | -0.04(-0.09%) |
Dec 27, 2018 | 44.00 | 44.52 | 42.90 | 44.50 | 3,198,702 | +0.08(+0.17%) |
Dec 26, 2018 | 42.55 | 44.47 | 42.11 | 44.43 | 4,131,973 | +2.21(+5.23%) |
Dec 24, 2018 | 43.32 | 43.45 | 42.17 | 42.22 | 3,977,264 | -1.47(-3.37%) |
Dec 21, 2018 | 44.76 | 45.46 | 43.52 | 43.70 | 8,788,870 | -1.07(-2.38%) |
Dec 20, 2018 | 46.14 | 46.48 | 44.13 | 44.76 | 5,004,348 | -1.63(-3.51%) |
Dec 19, 2018 | 46.95 | 47.53 | 45.98 | 46.39 | 4,574,007 | -0.78(-1.65%) |
Dec 18, 2018 | 47.44 | 47.69 | 46.93 | 47.17 | 3,744,351 | +0.20(+0.43%) |
Dec 17, 2018 | 47.39 | 47.64 | 46.15 | 46.97 | 6,114,274 | -0.67(-1.40%) |
Dec 14, 2018 | 47.19 | 48.57 | 47.15 | 47.63 | 4,205,041 | -0.24(-0.50%) |
Dec 13, 2018 | 48.38 | 48.50 | 46.94 | 47.87 | 7,220,943 | -0.53(-1.10%) |
Dec 12, 2018 | 48.95 | 48.97 | 48.07 | 48.40 | 4,351,276 | -0.17(-0.35%) |
Dec 11, 2018 | 49.05 | 49.08 | 48.19 | 48.57 | 3,124,229 | -0.06(-0.12%) |
Dec 10, 2018 | 49.01 | 49.26 | 47.73 | 48.63 | 5,264,627 | -0.21(-0.43%) |
Dec 07, 2018 | 50.62 | 50.77 | 48.63 | 48.84 | 6,560,630 | -2.13(-4.18%) |
Dec 06, 2018 | 49.99 | 51.21 | 49.70 | 50.97 | 7,995,877 | +0.76(+1.52%) |
Dec 04, 2018 | 50.99 | 51.51 | 49.57 | 50.21 | 6,180,581 | -1.34(-2.60%) |
Dec 03, 2018 | 52.05 | 52.79 | 51.42 | 51.55 | 4,262,634 | -0.23(-0.44%) |
Nov 30, 2018 | 50.66 | 51.82 | 50.54 | 51.78 | 4,795,642 | +1.31(+2.59%) |
Nov 29, 2018 | 50.08 | 50.79 | 50.08 | 50.47 | 3,081,724 | +0.14(+0.28%) |
Nov 28, 2018 | 50.30 | 50.33 | 49.46 | 50.33 | 4,022,271 | +0.27(+0.55%) |
Nov 27, 2018 | 50.33 | 51.17 | 49.96 | 50.05 | 6,557,024 | +0.03(+0.06%) |
Nov 26, 2018 | 50.30 | 50.71 | 49.75 | 50.02 | 4,538,594 | +0.08(+0.15%) |
Nov 23, 2018 | 49.99 | 50.46 | 49.45 | 49.95 | 2,337,755 | +0.41(+0.82%) |
Nov 21, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.64(+1.32%) | |
Nov 20, 2018 | 49.15 | 49.65 | 48.67 | 48.90 | 3,558,074 | -0.78(-1.57%) |
Nov 19, 2018 | 50.01 | 50.10 | 49.38 | 49.67 | 3,171,384 | -0.18(-0.36%) |
Nov 16, 2018 | 50.11 | 50.24 | 49.00 | 49.85 | 5,031,264 | -0.62(-1.22%) |
Nov 15, 2018 | 49.30 | 50.73 | 49.05 | 50.47 | 5,328,038 | +0.71(+1.43%) |
Nov 14, 2018 | 50.02 | 50.67 | 49.54 | 49.76 | 4,583,830 | -0.24(-0.47%) |
Nov 13, 2018 | 49.40 | 50.32 | 49.39 | 49.99 | 6,885,752 | +0.80(+1.62%) |
Nov 12, 2018 | 49.68 | 49.99 | 48.87 | 49.20 | 4,162,661 | -0.57(-1.14%) |
Nov 09, 2018 | 50.04 | 50.73 | 49.42 | 49.77 | 4,461,300 | -0.22(-0.44%) |
Nov 08, 2018 | 49.97 | 50.28 | 49.63 | 49.99 | 4,887,142 | -0.15(-0.30%) |
Nov 07, 2018 | 49.40 | 50.54 | 49.26 | 50.14 | 5,127,980 | +0.97(+1.97%) |
Nov 06, 2018 | 48.78 | 49.72 | 48.59 | 49.17 | 8,500,970 | +0.42(+0.86%) |
Nov 05, 2018 | 48.99 | 49.09 | 48.41 | 48.75 | 6,543,217 | -0.38(-0.77%) |
Nov 02, 2018 | 48.35 | 49.82 | 48.35 | 49.13 | 8,920,597 | +0.82(+1.71%) |