Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 52.54 | 53.33 | 52.54 | 53.21 | 23,547,942 | +0.20(+0.37%) |
Jan 30, 2019 | 52.39 | 53.44 | 52.00 | 53.02 | 19,288,158 | +0.83(+1.60%) |
Jan 29, 2019 | 52.59 | 52.89 | 52.13 | 52.18 | 16,313,022 | -0.53(-1.00%) |
Jan 28, 2019 | 52.16 | 52.88 | 52.09 | 52.71 | 15,363,429 | -0.14(-0.27%) |
Jan 25, 2019 | 52.28 | 53.20 | 52.20 | 52.85 | 19,172,944 | +1.08(+2.09%) |
Jan 24, 2019 | 50.97 | 51.94 | 50.97 | 51.77 | 18,120,110 | +0.48(+0.93%) |
Jan 23, 2019 | 51.41 | 51.58 | 50.48 | 51.29 | 20,372,490 | +0.23(+0.45%) |
Jan 22, 2019 | 51.74 | 51.85 | 50.71 | 51.06 | 29,804,342 | -1.05(-2.01%) |
Jan 18, 2019 | 51.89 | 52.16 | 51.19 | 52.11 | 24,163,116 | +0.54(+1.04%) |
Jan 17, 2019 | 50.88 | 51.80 | 50.63 | 51.57 | 27,528,722 | +0.23(+0.45%) |
Jan 16, 2019 | 51.14 | 51.86 | 50.55 | 51.34 | 33,500,052 | +0.67(+1.32%) |
Jan 15, 2019 | 49.44 | 51.03 | 49.16 | 50.67 | 51,713,668 | +2.02(+4.16%) |
Jan 14, 2019 | 46.31 | 48.95 | 45.98 | 48.65 | 42,119,448 | +1.85(+3.95%) |
Jan 11, 2019 | 46.61 | 47.40 | 46.25 | 46.80 | 27,967,010 | +0.21(+0.44%) |
Jan 10, 2019 | 46.22 | 47.02 | 45.98 | 46.59 | 20,481,666 | +0.05(+0.11%) |
Jan 09, 2019 | 45.99 | 46.84 | 45.91 | 46.54 | 23,422,660 | +0.76(+1.66%) |
Jan 08, 2019 | 46.25 | 46.39 | 45.21 | 45.78 | 21,881,710 | -0.12(-0.27%) |
Jan 07, 2019 | 45.68 | 46.40 | 45.24 | 45.91 | 24,993,788 | +0.40(+0.87%) |
Jan 04, 2019 | 44.59 | 45.71 | 44.30 | 45.51 | 29,320,940 | +2.12(+4.89%) |
Jan 03, 2019 | 44.09 | 44.26 | 43.11 | 43.39 | 25,654,760 | -0.80(-1.81%) |
Jan 02, 2019 | 41.84 | 44.36 | 41.83 | 44.19 | 26,178,524 | +1.21(+2.82%) |
Dec 31, 2018 | 42.91 | 43.48 | 42.42 | 42.98 | 23,400,326 | +0.19(+0.44%) |
Dec 28, 2018 | 42.87 | 43.38 | 42.57 | 42.79 | 28,075,304 | +0.05(+0.12%) |
Dec 27, 2018 | 41.79 | 42.74 | 41.02 | 42.74 | 34,610,856 | +0.27(+0.64%) |
Dec 26, 2018 | 40.99 | 42.47 | 39.97 | 42.46 | 38,733,084 | +1.80(+4.43%) |
Dec 24, 2018 | 40.78 | 41.48 | 40.02 | 40.67 | 26,614,412 | -0.81(-1.95%) |
Dec 21, 2018 | 42.84 | 43.39 | 41.18 | 41.47 | 63,381,664 | -1.68(-3.88%) |
Dec 20, 2018 | 43.10 | 43.96 | 42.70 | 43.15 | 47,971,752 | -0.45(-1.04%) |
Dec 19, 2018 | 44.50 | 45.73 | 43.08 | 43.60 | 38,127,124 | -0.92(-2.06%) |
Dec 18, 2018 | 45.17 | 45.96 | 44.21 | 44.52 | 33,053,712 | -0.26(-0.59%) |
Dec 17, 2018 | 45.28 | 46.17 | 44.51 | 44.78 | 31,747,896 | -0.64(-1.40%) |
Dec 14, 2018 | 45.18 | 46.53 | 45.10 | 45.42 | 27,666,472 | -0.62(-1.34%) |
Dec 13, 2018 | 46.54 | 46.59 | 45.74 | 46.04 | 32,578,582 | -0.17(-0.38%) |
Dec 12, 2018 | 47.16 | 47.18 | 46.11 | 46.21 | 30,205,208 | -0.20(-0.43%) |
Dec 11, 2018 | 48.02 | 48.15 | 46.15 | 46.41 | 28,692,566 | -0.70(-1.49%) |
Dec 10, 2018 | 47.84 | 48.14 | 46.09 | 47.11 | 37,176,556 | -1.06(-2.19%) |
Dec 07, 2018 | 49.30 | 50.13 | 48.00 | 48.17 | 29,414,092 | -1.41(-2.85%) |
Dec 06, 2018 | 49.00 | 49.60 | 48.18 | 49.58 | 45,770,576 | -1.82(-3.53%) |
Dec 04, 2018 | 53.31 | 53.36 | 50.46 | 51.40 | 32,833,138 | -2.39(-4.45%) |
Dec 03, 2018 | 54.52 | 54.86 | 53.50 | 53.79 | 17,236,706 | +0.31(+0.57%) |
Nov 30, 2018 | 53.14 | 53.66 | 52.92 | 53.49 | 17,210,672 | -0.09(-0.17%) |
Nov 29, 2018 | 53.73 | 54.12 | 53.38 | 53.58 | 15,614,611 | -0.56(-1.04%) |
Nov 28, 2018 | 52.54 | 54.19 | 51.93 | 54.14 | 21,458,638 | +1.75(+3.34%) |
Nov 27, 2018 | 52.30 | 52.70 | 51.80 | 52.39 | 15,582,724 | -0.22(-0.42%) |
Nov 26, 2018 | 51.74 | 52.77 | 51.60 | 52.61 | 23,087,652 | +1.63(+3.21%) |
Nov 23, 2018 | 51.45 | 51.55 | 50.95 | 50.98 | 8,862,749 | -0.92(-1.78%) |
Nov 21, 2018 | 51.90 | 51.90 | 51.90 | 0 | +0.28(+0.54%) | |
Nov 20, 2018 | 52.68 | 52.84 | 51.31 | 51.62 | 25,466,092 | -1.73(-3.23%) |
Nov 19, 2018 | 53.73 | 54.10 | 53.00 | 53.35 | 14,809,400 | -0.27(-0.51%) |
Nov 16, 2018 | 53.24 | 53.64 | 52.85 | 53.62 | 19,375,968 | +0.29(+0.54%) |
Nov 15, 2018 | 51.98 | 53.43 | 51.46 | 53.33 | 23,259,124 | +0.91(+1.73%) |
Nov 14, 2018 | 53.98 | 54.31 | 51.87 | 52.42 | 23,782,318 | -1.06(-1.98%) |
Nov 13, 2018 | 53.15 | 54.02 | 53.10 | 53.48 | 17,104,896 | +0.47(+0.89%) |
Nov 12, 2018 | 54.12 | 54.47 | 52.89 | 53.01 | 19,845,484 | -1.28(-2.36%) |
Nov 09, 2018 | 55.48 | 55.71 | 53.81 | 54.29 | 32,858,820 | -1.67(-2.98%) |
Nov 08, 2018 | 56.09 | 56.96 | 55.19 | 55.95 | 22,879,484 | -0.40(-0.70%) |
Nov 07, 2018 | 55.55 | 56.39 | 55.06 | 56.35 | 18,810,310 | +1.30(+2.37%) |
Nov 06, 2018 | 55.57 | 55.57 | 54.62 | 55.05 | 20,642,210 | -0.51(-0.92%) |
Nov 05, 2018 | 54.73 | 55.70 | 54.70 | 55.56 | 17,955,888 | +1.14(+2.09%) |
Nov 02, 2018 | 54.54 | 55.24 | 54.13 | 54.42 | 25,698,628 | +0.45(+0.83%) |