Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 56.94 | 57.08 | 56.35 | 56.70 | 6,938,426 | -0.19(-0.33%) |
Jan 30, 2019 | 55.66 | 57.06 | 55.50 | 56.89 | 6,746,832 | +1.96(+3.56%) |
Jan 29, 2019 | 54.60 | 55.05 | 54.29 | 54.93 | 3,695,233 | +0.88(+1.63%) |
Jan 28, 2019 | 54.70 | 54.75 | 53.71 | 54.05 | 4,993,325 | -1.33(-2.39%) |
Jan 25, 2019 | 55.37 | 55.63 | 55.13 | 55.37 | 2,379,337 | +0.78(+1.43%) |
Jan 24, 2019 | 54.04 | 54.66 | 53.93 | 54.60 | 3,434,483 | +0.55(+1.03%) |
Jan 23, 2019 | 54.74 | 55.04 | 53.64 | 54.04 | 3,450,824 | -0.53(-0.97%) |
Jan 22, 2019 | 54.69 | 54.79 | 53.76 | 54.57 | 6,691,623 | -0.58(-1.05%) |
Jan 18, 2019 | 54.08 | 55.52 | 54.08 | 55.15 | 5,204,959 | +1.45(+2.71%) |
Jan 17, 2019 | 52.81 | 54.01 | 52.70 | 53.69 | 5,939,744 | +0.54(+1.01%) |
Jan 16, 2019 | 53.26 | 53.36 | 52.99 | 53.16 | 3,062,541 | -0.12(-0.23%) |
Jan 15, 2019 | 53.58 | 53.68 | 52.90 | 53.28 | 3,059,415 | -0.15(-0.28%) |
Jan 14, 2019 | 53.24 | 53.71 | 52.98 | 53.43 | 3,110,084 | -0.29(-0.53%) |
Jan 11, 2019 | 53.60 | 53.83 | 53.18 | 53.71 | 2,598,842 | -0.08(-0.14%) |
Jan 10, 2019 | 52.65 | 54.11 | 52.65 | 53.79 | 3,275,458 | +0.61(+1.16%) |
Jan 09, 2019 | 53.04 | 53.59 | 52.94 | 53.17 | 4,195,629 | +0.63(+1.20%) |
Jan 08, 2019 | 52.64 | 53.10 | 51.98 | 52.54 | 4,564,308 | +0.43(+0.83%) |
Jan 07, 2019 | 51.96 | 52.67 | 51.51 | 52.11 | 6,922,261 | +0.39(+0.75%) |
Jan 04, 2019 | 51.27 | 51.88 | 50.88 | 51.72 | 6,539,540 | +1.09(+2.16%) |
Jan 03, 2019 | 51.39 | 52.09 | 50.43 | 50.63 | 6,800,056 | -1.12(-2.16%) |
Jan 02, 2019 | 50.92 | 51.81 | 50.70 | 51.75 | 3,858,723 | +0.00(+0.00%) |
Dec 31, 2018 | 51.42 | 51.85 | 51.17 | 51.75 | 4,791,236 | +0.54(+1.05%) |
Dec 28, 2018 | 51.53 | 51.99 | 51.03 | 51.21 | 4,920,791 | -0.17(-0.34%) |
Dec 27, 2018 | 49.81 | 51.38 | 49.58 | 51.38 | 6,597,059 | +0.74(+1.47%) |
Dec 26, 2018 | 48.41 | 50.68 | 47.96 | 50.64 | 6,294,004 | +2.58(+5.37%) |
Dec 24, 2018 | 48.78 | 49.23 | 48.02 | 48.06 | 4,295,069 | -1.20(-2.43%) |
Dec 21, 2018 | 49.10 | 50.20 | 49.02 | 49.25 | 11,783,873 | +0.15(+0.30%) |
Dec 20, 2018 | 49.55 | 49.91 | 48.65 | 49.10 | 7,252,660 | -0.85(-1.70%) |
Dec 19, 2018 | 50.65 | 51.91 | 49.46 | 49.95 | 5,878,979 | -0.70(-1.38%) |
Dec 18, 2018 | 51.27 | 51.94 | 50.34 | 50.65 | 6,882,570 | -0.20(-0.39%) |
Dec 17, 2018 | 52.05 | 52.14 | 50.46 | 50.85 | 7,530,428 | -1.49(-2.85%) |
Dec 14, 2018 | 52.08 | 52.77 | 51.93 | 52.34 | 7,103,833 | -0.25(-0.48%) |
Dec 13, 2018 | 53.23 | 53.40 | 52.40 | 52.59 | 7,480,112 | -0.30(-0.57%) |
Dec 12, 2018 | 52.54 | 53.82 | 52.46 | 52.90 | 8,656,488 | -1.04(-1.93%) |
Dec 11, 2018 | 55.18 | 55.43 | 53.44 | 53.94 | 3,576,223 | -0.23(-0.43%) |
Dec 10, 2018 | 54.11 | 54.60 | 52.95 | 54.17 | 4,689,156 | -0.35(-0.64%) |
Dec 07, 2018 | 55.33 | 56.18 | 54.38 | 54.52 | 6,041,525 | -0.73(-1.32%) |
Dec 06, 2018 | 55.58 | 55.72 | 53.73 | 55.24 | 8,775,215 | -1.61(-2.83%) |
Dec 04, 2018 | 59.46 | 59.92 | 56.79 | 56.86 | 7,560,163 | -2.78(-4.66%) |
Dec 03, 2018 | 60.09 | 60.58 | 59.24 | 59.64 | 5,783,937 | +1.16(+1.98%) |
Nov 30, 2018 | 58.15 | 58.59 | 57.52 | 58.48 | 4,003,397 | +0.16(+0.28%) |
Nov 29, 2018 | 58.67 | 58.84 | 58.01 | 58.31 | 3,560,417 | -0.64(-1.09%) |
Nov 28, 2018 | 58.02 | 58.95 | 57.35 | 58.95 | 2,607,461 | +1.14(+1.98%) |
Nov 27, 2018 | 57.59 | 58.09 | 57.11 | 57.81 | 2,490,497 | +0.11(+0.19%) |
Nov 26, 2018 | 57.40 | 58.11 | 57.02 | 57.70 | 3,538,360 | +0.70(+1.23%) |
Nov 23, 2018 | 57.58 | 57.73 | 56.86 | 56.99 | 2,180,962 | -1.27(-2.18%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +0.15(+0.25%) | |
Nov 20, 2018 | 58.84 | 58.99 | 57.77 | 58.12 | 3,868,993 | -1.17(-1.97%) |
Nov 19, 2018 | 60.01 | 60.05 | 58.63 | 59.29 | 6,090,108 | -1.00(-1.67%) |
Nov 16, 2018 | 59.30 | 60.89 | 59.23 | 60.29 | 5,464,877 | +0.70(+1.18%) |
Nov 15, 2018 | 57.70 | 59.96 | 57.44 | 59.59 | 4,982,170 | +1.65(+2.84%) |
Nov 14, 2018 | 58.06 | 59.31 | 57.46 | 57.95 | 5,571,060 | +0.55(+0.96%) |
Nov 13, 2018 | 57.85 | 59.13 | 57.15 | 57.40 | 5,673,531 | -0.21(-0.37%) |
Nov 12, 2018 | 58.85 | 59.14 | 57.49 | 57.61 | 5,503,004 | -1.27(-2.16%) |
Nov 09, 2018 | 59.18 | 59.78 | 58.37 | 58.88 | 4,927,051 | -1.09(-1.82%) |
Nov 08, 2018 | 59.31 | 60.41 | 59.31 | 59.98 | 6,214,354 | -0.09(-0.16%) |
Nov 07, 2018 | 61.11 | 61.20 | 58.96 | 60.07 | 7,577,048 | -0.57(-0.94%) |
Nov 06, 2018 | 58.04 | 61.04 | 57.76 | 60.64 | 5,338,726 | +0.15(+0.26%) |
Nov 05, 2018 | 60.10 | 61.02 | 59.94 | 60.48 | 4,861,332 | +0.63(+1.05%) |
Nov 02, 2018 | 60.76 | 61.01 | 59.39 | 59.86 | 5,380,093 | -0.28(-0.47%) |