Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.15 | 55.87 | 54.77 | 55.82 | 30,683,960 | +1.37(+2.51%) |
Jan 30, 2019 | 53.42 | 54.55 | 53.34 | 54.45 | 25,545,620 | +1.42(+2.68%) |
Jan 29, 2019 | 53.63 | 53.76 | 52.79 | 53.03 | 20,158,940 | -0.47(-0.88%) |
Jan 28, 2019 | 54.01 | 54.15 | 53.19 | 53.50 | 25,670,980 | -1.05(-1.92%) |
Jan 25, 2019 | 54.25 | 54.70 | 54.09 | 54.55 | 22,384,000 | +0.85(+1.59%) |
Jan 24, 2019 | 53.82 | 53.97 | 53.03 | 53.70 | 27,225,960 | -0.08(-0.16%) |
Jan 23, 2019 | 53.87 | 54.25 | 52.99 | 53.78 | 19,330,540 | +0.25(+0.47%) |
Jan 22, 2019 | 54.40 | 54.58 | 53.17 | 53.53 | 32,239,840 | -1.39(-2.53%) |
Jan 18, 2019 | 55.00 | 55.42 | 54.55 | 54.91 | 39,110,000 | +0.42(+0.77%) |
Jan 17, 2019 | 53.97 | 54.59 | 53.67 | 54.49 | 24,481,880 | +0.45(+0.83%) |
Jan 16, 2019 | 54.00 | 54.62 | 53.97 | 54.05 | 26,566,760 | +0.19(+0.35%) |
Jan 15, 2019 | 52.51 | 54.00 | 52.37 | 53.86 | 29,054,800 | +1.62(+3.11%) |
Jan 14, 2019 | 52.35 | 52.58 | 52.06 | 52.23 | 22,661,520 | -0.62(-1.18%) |
Jan 11, 2019 | 53.16 | 53.19 | 52.42 | 52.86 | 30,414,000 | -0.66(-1.23%) |
Jan 10, 2019 | 53.38 | 53.56 | 52.89 | 53.52 | 28,901,140 | -0.22(-0.40%) |
Jan 09, 2019 | 54.08 | 54.13 | 53.32 | 53.73 | 23,967,820 | -0.08(-0.15%) |
Jan 08, 2019 | 53.81 | 54.23 | 53.03 | 53.81 | 35,298,700 | +0.39(+0.74%) |
Jan 07, 2019 | 53.58 | 53.70 | 52.74 | 53.42 | 39,573,480 | -0.12(-0.22%) |
Jan 04, 2019 | 51.63 | 53.54 | 51.37 | 53.54 | 41,876,000 | +2.73(+5.38%) |
Jan 03, 2019 | 52.05 | 52.85 | 50.70 | 50.80 | 37,163,580 | -1.49(-2.85%) |
Jan 02, 2019 | 50.83 | 52.62 | 50.79 | 52.29 | 30,602,140 | +0.51(+0.99%) |
Dec 31, 2018 | 52.55 | 52.63 | 51.18 | 51.78 | 29,874,000 | -0.07(-0.14%) |
Dec 28, 2018 | 52.48 | 52.78 | 51.66 | 51.85 | 28,274,000 | -0.34(-0.65%) |
Dec 27, 2018 | 50.86 | 52.19 | 49.85 | 52.19 | 42,086,960 | +0.22(+0.43%) |
Dec 26, 2018 | 49.45 | 52.00 | 49.15 | 51.97 | 47,389,240 | +3.16(+6.48%) |
Dec 24, 2018 | 48.70 | 50.18 | 48.51 | 48.81 | 31,806,000 | -0.17(-0.34%) |
Dec 21, 2018 | 50.77 | 51.20 | 48.68 | 48.98 | 91,916,000 | -1.49(-2.96%) |
Dec 20, 2018 | 50.91 | 51.71 | 49.82 | 50.47 | 53,218,260 | -0.68(-1.33%) |
Dec 19, 2018 | 51.70 | 53.10 | 50.40 | 51.15 | 49,561,140 | -0.28(-0.55%) |
Dec 18, 2018 | 51.30 | 52.47 | 51.07 | 51.44 | 42,142,620 | +0.61(+1.20%) |
Dec 17, 2018 | 51.88 | 52.66 | 50.40 | 50.83 | 47,640,520 | -1.28(-2.45%) |
Dec 14, 2018 | 52.50 | 53.13 | 52.04 | 52.10 | 33,732,000 | -0.99(-1.86%) |
Dec 13, 2018 | 53.40 | 53.99 | 52.70 | 53.09 | 26,585,520 | -0.09(-0.17%) |
Dec 12, 2018 | 53.40 | 54.08 | 53.14 | 53.18 | 30,465,880 | +0.60(+1.13%) |
Dec 11, 2018 | 52.82 | 53.03 | 51.99 | 52.59 | 27,124,880 | +0.61(+1.17%) |
Dec 10, 2018 | 51.75 | 52.42 | 51.16 | 51.98 | 36,124,620 | +0.15(+0.29%) |
Dec 07, 2018 | 53.00 | 53.76 | 51.42 | 51.83 | 42,024,000 | -1.61(-3.01%) |
Dec 06, 2018 | 51.71 | 53.56 | 51.54 | 53.44 | 55,352,760 | +0.90(+1.70%) |
Dec 04, 2018 | 55.16 | 55.22 | 52.50 | 52.54 | 46,902,000 | -2.78(-5.03%) |
Dec 03, 2018 | 56.16 | 56.23 | 55.18 | 55.32 | 38,527,800 | +0.60(+1.10%) |
Nov 30, 2018 | 54.45 | 54.78 | 53.89 | 54.72 | 51,612,000 | +0.31(+0.56%) |
Nov 29, 2018 | 53.80 | 54.71 | 53.80 | 54.41 | 28,075,240 | +0.10(+0.19%) |
Nov 28, 2018 | 52.44 | 54.34 | 51.79 | 54.31 | 48,006,240 | +2.09(+4.00%) |
Nov 27, 2018 | 52.05 | 52.88 | 51.92 | 52.22 | 36,053,980 | -0.21(-0.40%) |
Nov 26, 2018 | 51.92 | 52.47 | 51.70 | 52.43 | 37,010,100 | +1.24(+2.42%) |
Nov 23, 2018 | 51.50 | 51.88 | 51.12 | 51.19 | 13,828,000 | -0.69(-1.32%) |
Nov 21, 2018 | 51.88 | 51.88 | 51.88 | 0 | +0.59(+1.16%) | |
Nov 20, 2018 | 50.00 | 51.59 | 49.80 | 51.29 | 48,972,640 | +0.29(+0.56%) |
Nov 19, 2018 | 52.86 | 53.04 | 50.81 | 51.00 | 36,757,200 | -2.07(-3.91%) |
Nov 16, 2018 | 52.97 | 53.35 | 52.45 | 53.07 | 33,162,000 | -0.16(-0.30%) |
Nov 15, 2018 | 52.24 | 53.59 | 51.59 | 53.24 | 36,434,700 | +1.05(+2.02%) |
Nov 14, 2018 | 52.50 | 52.73 | 51.55 | 52.18 | 31,255,200 | +0.38(+0.73%) |
Nov 13, 2018 | 52.16 | 52.83 | 51.56 | 51.80 | 30,258,900 | -0.13(-0.25%) |
Nov 12, 2018 | 53.07 | 53.11 | 51.55 | 51.93 | 28,590,000 | -1.38(-2.58%) |
Nov 09, 2018 | 53.70 | 53.78 | 52.66 | 53.31 | 26,866,000 | -0.81(-1.50%) |
Nov 08, 2018 | 54.57 | 54.66 | 53.61 | 54.12 | 29,263,380 | -0.55(-1.01%) |
Nov 07, 2018 | 53.45 | 54.77 | 53.30 | 54.67 | 41,150,420 | +1.88(+3.56%) |
Nov 06, 2018 | 51.97 | 53.22 | 51.90 | 52.79 | 24,635,920 | +0.79(+1.51%) |
Nov 05, 2018 | 52.75 | 52.92 | 51.06 | 52.00 | 48,743,600 | -0.88(-1.67%) |
Nov 02, 2018 | 53.69 | 54.15 | 52.73 | 52.89 | 36,780,000 | -0.61(-1.14%) |