Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.55 | 55.36 | 54.16 | 54.66 | 10,566,833 | +0.77(+1.42%) |
Jan 30, 2019 | 53.43 | 54.30 | 52.95 | 53.89 | 6,965,166 | +0.98(+1.86%) |
Jan 29, 2019 | 52.44 | 53.11 | 51.97 | 52.91 | 7,179,881 | +0.35(+0.66%) |
Jan 28, 2019 | 52.49 | 53.14 | 52.06 | 52.56 | 13,337,908 | -0.30(-0.56%) |
Jan 25, 2019 | 52.53 | 53.50 | 51.99 | 52.86 | 9,594,503 | +0.80(+1.54%) |
Jan 24, 2019 | 53.51 | 53.68 | 51.93 | 52.06 | 8,871,827 | -1.44(-2.68%) |
Jan 23, 2019 | 53.62 | 54.31 | 52.78 | 53.50 | 5,273,365 | +0.02(+0.05%) |
Jan 22, 2019 | 54.17 | 54.88 | 53.35 | 53.47 | 7,474,404 | -1.05(-1.92%) |
Jan 18, 2019 | 54.71 | 54.79 | 53.51 | 54.52 | 6,965,642 | +0.25(+0.46%) |
Jan 17, 2019 | 52.63 | 54.30 | 52.36 | 54.27 | 5,370,279 | +1.20(+2.25%) |
Jan 16, 2019 | 52.79 | 53.26 | 52.51 | 53.08 | 6,334,528 | +0.01(+0.02%) |
Jan 15, 2019 | 54.02 | 54.07 | 52.74 | 53.07 | 5,163,175 | -0.45(-0.85%) |
Jan 14, 2019 | 53.03 | 53.99 | 53.03 | 53.52 | 5,785,835 | +0.01(+0.02%) |
Jan 11, 2019 | 52.34 | 54.56 | 52.15 | 53.51 | 8,320,682 | +1.02(+1.95%) |
Jan 10, 2019 | 52.92 | 53.21 | 51.56 | 52.49 | 9,733,268 | -0.49(-0.92%) |
Jan 09, 2019 | 52.10 | 53.83 | 51.66 | 52.98 | 8,695,886 | +1.11(+2.15%) |
Jan 08, 2019 | 51.65 | 52.50 | 51.05 | 51.86 | 7,102,434 | +0.50(+0.98%) |
Jan 07, 2019 | 51.04 | 52.03 | 50.45 | 51.36 | 7,627,063 | +0.50(+0.99%) |
Jan 04, 2019 | 49.43 | 50.91 | 48.88 | 50.86 | 7,634,071 | +2.38(+4.90%) |
Jan 03, 2019 | 49.26 | 49.53 | 47.88 | 48.48 | 7,472,261 | -0.72(-1.46%) |
Jan 02, 2019 | 47.99 | 49.73 | 47.67 | 49.20 | 8,010,496 | +0.52(+1.07%) |
Dec 31, 2018 | 48.27 | 48.85 | 47.77 | 48.68 | 5,283,056 | +0.64(+1.32%) |
Dec 28, 2018 | 49.05 | 49.43 | 47.68 | 48.04 | 5,532,049 | -0.71(-1.46%) |
Dec 27, 2018 | 47.04 | 48.77 | 46.65 | 48.75 | 6,344,788 | +0.62(+1.29%) |
Dec 26, 2018 | 45.07 | 48.16 | 44.91 | 48.13 | 7,317,502 | +3.32(+7.42%) |
Dec 24, 2018 | 45.63 | 46.53 | 44.78 | 44.81 | 5,465,619 | -2.00(-4.27%) |
Dec 21, 2018 | 47.19 | 48.45 | 46.60 | 46.81 | 17,262,032 | -0.56(-1.18%) |
Dec 20, 2018 | 47.75 | 49.50 | 47.09 | 47.37 | 13,447,189 | -1.00(-2.06%) |
Dec 19, 2018 | 48.83 | 50.44 | 47.99 | 48.37 | 17,881,080 | -0.27(-0.56%) |
Dec 18, 2018 | 48.71 | 49.94 | 48.40 | 48.64 | 14,529,633 | +0.10(+0.20%) |
Dec 17, 2018 | 49.09 | 49.79 | 47.95 | 48.54 | 11,150,094 | -0.85(-1.72%) |
Dec 14, 2018 | 50.78 | 51.71 | 49.12 | 49.39 | 10,404,884 | -1.86(-3.62%) |
Dec 13, 2018 | 51.31 | 51.68 | 50.80 | 51.24 | 7,582,883 | +0.07(+0.13%) |
Dec 12, 2018 | 51.37 | 52.28 | 51.16 | 51.18 | 6,648,091 | +0.58(+1.14%) |
Dec 11, 2018 | 50.69 | 51.50 | 50.21 | 50.60 | 6,734,058 | +0.30(+0.59%) |
Dec 10, 2018 | 50.34 | 51.16 | 49.12 | 50.30 | 10,629,829 | -0.48(-0.94%) |
Dec 07, 2018 | 52.90 | 54.53 | 50.43 | 50.78 | 11,785,139 | -1.64(-3.13%) |
Dec 06, 2018 | 51.87 | 52.49 | 50.98 | 52.42 | 9,092,611 | +0.17(+0.33%) |
Dec 04, 2018 | 53.41 | 54.87 | 52.20 | 52.25 | 9,348,297 | -1.09(-2.04%) |
Dec 03, 2018 | 54.44 | 55.17 | 52.20 | 53.34 | 11,283,512 | -0.41(-0.77%) |
Nov 30, 2018 | 53.44 | 54.09 | 53.04 | 53.75 | 7,560,851 | +0.21(+0.40%) |
Nov 29, 2018 | 53.65 | 54.44 | 53.47 | 53.54 | 6,178,666 | -0.31(-0.58%) |
Nov 28, 2018 | 52.46 | 54.07 | 51.49 | 53.85 | 7,551,295 | +1.27(+2.42%) |
Nov 27, 2018 | 52.66 | 53.29 | 52.33 | 52.58 | 6,178,372 | -0.36(-0.69%) |
Nov 26, 2018 | 51.81 | 53.16 | 51.63 | 52.94 | 6,603,677 | +2.02(+3.97%) |
Nov 23, 2018 | 51.58 | 52.05 | 50.90 | 50.92 | 3,266,982 | -1.65(-3.14%) |
Nov 21, 2018 | 52.57 | 52.57 | 52.57 | 0 | +1.52(+2.97%) | |
Nov 20, 2018 | 50.81 | 52.03 | 50.02 | 51.05 | 9,215,987 | -0.87(-1.68%) |
Nov 19, 2018 | 53.30 | 53.64 | 51.26 | 51.93 | 7,727,491 | -1.66(-3.10%) |
Nov 16, 2018 | 53.82 | 54.37 | 53.21 | 53.59 | 7,782,903 | +0.07(+0.12%) |
Nov 15, 2018 | 52.08 | 53.72 | 51.81 | 53.53 | 7,509,271 | +1.24(+2.38%) |
Nov 14, 2018 | 53.46 | 53.94 | 51.73 | 52.28 | 7,809,649 | -0.27(-0.51%) |
Nov 13, 2018 | 53.64 | 54.24 | 52.13 | 52.55 | 10,911,727 | -1.42(-2.63%) |
Nov 12, 2018 | 55.43 | 55.62 | 53.86 | 53.97 | 4,676,194 | -1.05(-1.91%) |
Nov 09, 2018 | 55.01 | 55.41 | 54.12 | 55.02 | 7,742,607 | -0.43(-0.77%) |
Nov 08, 2018 | 57.01 | 57.13 | 55.11 | 55.44 | 8,755,446 | -1.74(-3.04%) |
Nov 07, 2018 | 56.49 | 57.30 | 55.77 | 57.18 | 8,866,575 | +1.19(+2.12%) |
Nov 06, 2018 | 57.12 | 57.13 | 55.61 | 55.99 | 8,315,380 | -1.14(-1.99%) |
Nov 05, 2018 | 57.74 | 58.08 | 56.38 | 57.13 | 5,911,919 | +0.22(+0.39%) |
Nov 02, 2018 | 58.79 | 59.78 | 56.71 | 56.91 | 6,942,422 | -1.30(-2.24%) |