Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.09 | 52.87 | 52.08 | 52.75 | 23,752,506 | +0.20(+0.37%) |
Jan 30, 2019 | 51.94 | 52.98 | 51.55 | 52.56 | 19,455,716 | +0.83(+1.60%) |
Jan 29, 2019 | 52.14 | 52.44 | 51.68 | 51.73 | 16,454,735 | -0.52(-1.00%) |
Jan 28, 2019 | 51.72 | 52.43 | 51.64 | 52.26 | 15,496,893 | -0.14(-0.27%) |
Jan 25, 2019 | 51.83 | 52.75 | 51.75 | 52.39 | 19,339,502 | +1.07(+2.09%) |
Jan 24, 2019 | 50.53 | 51.49 | 50.53 | 51.32 | 18,277,520 | +0.47(+0.93%) |
Jan 23, 2019 | 50.96 | 51.13 | 50.05 | 50.85 | 20,549,468 | +0.23(+0.45%) |
Jan 22, 2019 | 51.29 | 51.40 | 50.28 | 50.62 | 30,063,256 | -1.04(-2.01%) |
Jan 18, 2019 | 51.45 | 51.72 | 50.75 | 51.66 | 24,373,024 | +0.53(+1.04%) |
Jan 17, 2019 | 50.44 | 51.36 | 50.19 | 51.13 | 27,767,868 | +0.23(+0.45%) |
Jan 16, 2019 | 50.70 | 51.41 | 50.12 | 50.90 | 33,791,072 | +0.66(+1.32%) |
Jan 15, 2019 | 49.01 | 50.59 | 48.74 | 50.23 | 52,162,908 | +2.01(+4.16%) |
Jan 14, 2019 | 45.91 | 48.53 | 45.59 | 48.23 | 42,485,344 | +1.83(+3.95%) |
Jan 11, 2019 | 46.21 | 46.99 | 45.86 | 46.40 | 28,209,962 | +0.20(+0.44%) |
Jan 10, 2019 | 45.82 | 46.62 | 45.59 | 46.19 | 20,659,594 | +0.05(+0.11%) |
Jan 09, 2019 | 45.59 | 46.44 | 45.51 | 46.14 | 23,626,134 | +0.75(+1.66%) |
Jan 08, 2019 | 45.86 | 45.99 | 44.82 | 45.39 | 22,071,800 | -0.12(-0.27%) |
Jan 07, 2019 | 45.28 | 46.00 | 44.85 | 45.51 | 25,210,912 | +0.39(+0.87%) |
Jan 04, 2019 | 44.20 | 45.32 | 43.92 | 45.12 | 29,575,654 | +2.10(+4.89%) |
Jan 03, 2019 | 43.71 | 43.88 | 42.74 | 43.02 | 25,877,626 | -0.79(-1.81%) |
Jan 02, 2019 | 41.48 | 43.98 | 41.47 | 43.81 | 26,405,938 | +1.20(+2.82%) |
Dec 31, 2018 | 42.54 | 43.11 | 42.06 | 42.61 | 23,603,608 | +0.19(+0.44%) |
Dec 28, 2018 | 42.50 | 43.01 | 42.21 | 42.42 | 28,319,198 | +0.05(+0.12%) |
Dec 27, 2018 | 41.43 | 42.37 | 40.67 | 42.37 | 34,911,524 | +0.27(+0.64%) |
Dec 26, 2018 | 40.63 | 42.11 | 39.63 | 42.10 | 39,069,564 | +1.78(+4.43%) |
Dec 24, 2018 | 40.43 | 41.12 | 39.68 | 40.31 | 26,845,614 | -0.80(-1.95%) |
Dec 21, 2018 | 42.48 | 43.02 | 40.82 | 41.12 | 63,932,268 | -1.66(-3.88%) |
Dec 20, 2018 | 42.73 | 43.58 | 42.33 | 42.78 | 48,388,488 | -0.45(-1.04%) |
Dec 19, 2018 | 44.11 | 45.34 | 42.70 | 43.23 | 38,458,336 | -0.91(-2.06%) |
Dec 18, 2018 | 44.78 | 45.56 | 43.83 | 44.14 | 33,340,852 | -0.26(-0.59%) |
Dec 17, 2018 | 44.89 | 45.77 | 44.12 | 44.40 | 32,023,694 | -0.63(-1.40%) |
Dec 14, 2018 | 44.79 | 46.13 | 44.71 | 45.03 | 27,906,814 | -0.61(-1.34%) |
Dec 13, 2018 | 46.14 | 46.19 | 45.35 | 45.64 | 32,861,596 | -0.17(-0.38%) |
Dec 12, 2018 | 46.76 | 46.77 | 45.71 | 45.81 | 30,467,604 | -0.20(-0.43%) |
Dec 11, 2018 | 47.61 | 47.74 | 45.75 | 46.01 | 28,941,822 | -0.70(-1.49%) |
Dec 10, 2018 | 47.43 | 47.72 | 45.69 | 46.71 | 37,499,512 | -1.05(-2.19%) |
Dec 07, 2018 | 48.88 | 49.69 | 47.58 | 47.75 | 29,669,616 | -1.40(-2.85%) |
Dec 06, 2018 | 48.58 | 49.17 | 47.76 | 49.15 | 46,168,192 | -1.80(-3.53%) |
Dec 04, 2018 | 52.85 | 52.90 | 50.02 | 50.95 | 33,118,364 | -2.37(-4.45%) |
Dec 03, 2018 | 54.05 | 54.39 | 53.04 | 53.33 | 17,386,442 | +0.30(+0.57%) |
Nov 30, 2018 | 52.68 | 53.20 | 52.46 | 53.02 | 17,360,184 | -0.09(-0.17%) |
Nov 29, 2018 | 53.27 | 53.66 | 52.92 | 53.12 | 15,750,257 | -0.56(-1.04%) |
Nov 28, 2018 | 52.08 | 53.72 | 51.49 | 53.67 | 21,645,052 | +1.73(+3.34%) |
Nov 27, 2018 | 51.85 | 52.25 | 51.36 | 51.94 | 15,718,093 | -0.22(-0.42%) |
Nov 26, 2018 | 51.29 | 52.31 | 51.15 | 52.16 | 23,288,218 | +1.62(+3.21%) |
Nov 23, 2018 | 51.01 | 51.10 | 50.51 | 50.54 | 8,939,740 | -0.92(-1.78%) |
Nov 21, 2018 | 51.45 | 51.45 | 51.45 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.23 | 52.38 | 50.86 | 51.18 | 25,687,318 | -1.71(-3.23%) |
Nov 19, 2018 | 53.26 | 53.64 | 52.54 | 52.89 | 14,938,050 | -0.27(-0.51%) |
Nov 16, 2018 | 52.78 | 53.18 | 52.39 | 53.16 | 19,544,288 | +0.29(+0.54%) |
Nov 15, 2018 | 51.54 | 52.97 | 51.02 | 52.87 | 23,461,178 | +0.90(+1.73%) |
Nov 14, 2018 | 53.52 | 53.84 | 51.42 | 51.97 | 23,988,918 | -1.05(-1.98%) |
Nov 13, 2018 | 52.69 | 53.56 | 52.64 | 53.02 | 17,253,488 | +0.47(+0.89%) |
Nov 12, 2018 | 53.66 | 54.00 | 52.44 | 52.55 | 20,017,884 | -1.27(-2.36%) |
Nov 09, 2018 | 55.00 | 55.23 | 53.34 | 53.82 | 33,144,268 | -1.65(-2.98%) |
Nov 08, 2018 | 55.60 | 56.47 | 54.71 | 55.47 | 23,078,240 | -0.39(-0.70%) |
Nov 07, 2018 | 55.07 | 55.91 | 54.59 | 55.86 | 18,973,716 | +1.29(+2.37%) |
Nov 06, 2018 | 55.09 | 55.09 | 54.15 | 54.57 | 20,821,530 | -0.51(-0.92%) |
Nov 05, 2018 | 54.26 | 55.22 | 54.23 | 55.08 | 18,111,872 | +1.13(+2.09%) |
Nov 02, 2018 | 54.07 | 54.77 | 53.67 | 53.95 | 25,921,876 | +0.44(+0.83%) |