Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.01 | 55.93 | 54.81 | 55.77 | 25,893,898 | +0.75(+1.37%) |
Jan 30, 2019 | 54.62 | 55.23 | 54.41 | 55.01 | 15,136,239 | +0.59(+1.09%) |
Jan 29, 2019 | 54.56 | 54.94 | 54.40 | 54.42 | 13,419,835 | +0.21(+0.38%) |
Jan 28, 2019 | 54.05 | 54.24 | 53.55 | 54.21 | 17,973,796 | -0.37(-0.67%) |
Jan 25, 2019 | 54.85 | 55.00 | 54.44 | 54.58 | 11,824,142 | +0.24(+0.45%) |
Jan 24, 2019 | 54.11 | 54.77 | 53.76 | 54.34 | 14,812,642 | +0.08(+0.14%) |
Jan 23, 2019 | 54.80 | 55.02 | 53.98 | 54.26 | 17,278,532 | -0.45(-0.82%) |
Jan 22, 2019 | 55.09 | 55.33 | 54.55 | 54.71 | 19,756,474 | -0.84(-1.51%) |
Jan 18, 2019 | 55.76 | 55.77 | 54.89 | 55.55 | 20,708,116 | +0.65(+1.19%) |
Jan 17, 2019 | 54.18 | 55.05 | 53.96 | 54.89 | 13,128,889 | +0.37(+0.68%) |
Jan 16, 2019 | 54.35 | 55.08 | 54.27 | 54.52 | 16,550,405 | -0.02(-0.04%) |
Jan 15, 2019 | 54.75 | 55.07 | 54.28 | 54.54 | 13,340,885 | +0.03(+0.06%) |
Jan 14, 2019 | 54.19 | 54.63 | 54.12 | 54.51 | 14,244,515 | -0.07(-0.13%) |
Jan 11, 2019 | 54.68 | 54.71 | 54.09 | 54.58 | 12,864,600 | -0.25(-0.46%) |
Jan 10, 2019 | 54.85 | 54.85 | 54.12 | 54.83 | 17,038,716 | -0.28(-0.51%) |
Jan 09, 2019 | 55.25 | 55.25 | 54.52 | 55.11 | 17,518,826 | +0.29(+0.53%) |
Jan 08, 2019 | 55.20 | 55.24 | 54.75 | 54.82 | 14,826,596 | +0.40(+0.73%) |
Jan 07, 2019 | 54.22 | 54.87 | 53.83 | 54.43 | 14,147,203 | +0.28(+0.52%) |
Jan 04, 2019 | 53.00 | 54.24 | 52.78 | 54.15 | 21,081,960 | +1.93(+3.69%) |
Jan 03, 2019 | 53.27 | 53.46 | 52.02 | 52.22 | 18,172,482 | -0.81(-1.54%) |
Jan 02, 2019 | 51.25 | 53.17 | 51.18 | 53.03 | 21,972,964 | +1.14(+2.20%) |
Dec 31, 2018 | 51.99 | 52.62 | 51.49 | 51.89 | 20,771,058 | +0.02(+0.03%) |
Dec 28, 2018 | 52.65 | 52.95 | 51.61 | 51.88 | 25,900,552 | -0.59(-1.12%) |
Dec 27, 2018 | 51.55 | 52.46 | 50.29 | 52.46 | 28,860,038 | +0.23(+0.44%) |
Dec 26, 2018 | 50.36 | 52.24 | 49.20 | 52.24 | 32,648,162 | +2.38(+4.78%) |
Dec 24, 2018 | 50.89 | 51.39 | 49.80 | 49.85 | 18,741,914 | -1.99(-3.83%) |
Dec 21, 2018 | 51.86 | 53.55 | 51.50 | 51.84 | 62,137,488 | -0.39(-0.74%) |
Dec 20, 2018 | 53.34 | 53.77 | 51.79 | 52.23 | 37,672,784 | -1.64(-3.04%) |
Dec 19, 2018 | 55.14 | 55.76 | 53.50 | 53.86 | 28,484,998 | -0.93(-1.69%) |
Dec 18, 2018 | 56.03 | 56.21 | 54.50 | 54.79 | 24,540,294 | -1.55(-2.76%) |
Dec 17, 2018 | 57.27 | 57.53 | 55.92 | 56.35 | 19,462,132 | -1.17(-2.04%) |
Dec 14, 2018 | 58.38 | 58.50 | 57.14 | 57.52 | 16,647,989 | -1.07(-1.82%) |
Dec 13, 2018 | 57.86 | 58.77 | 57.80 | 58.58 | 14,636,018 | +0.73(+1.26%) |
Dec 12, 2018 | 59.39 | 59.51 | 57.84 | 57.85 | 19,127,462 | -0.50(-0.86%) |
Dec 11, 2018 | 59.13 | 59.21 | 57.59 | 58.35 | 18,045,664 | +0.11(+0.18%) |
Dec 10, 2018 | 59.25 | 59.25 | 56.92 | 58.25 | 23,575,932 | -0.84(-1.42%) |
Dec 07, 2018 | 60.42 | 61.15 | 58.85 | 59.08 | 21,319,802 | -0.57(-0.96%) |
Dec 06, 2018 | 59.36 | 59.69 | 58.54 | 59.66 | 28,460,262 | -0.79(-1.31%) |
Dec 04, 2018 | 61.93 | 62.36 | 60.39 | 60.45 | 24,363,122 | -1.36(-2.20%) |
Dec 03, 2018 | 61.06 | 61.99 | 60.99 | 61.81 | 25,409,504 | +1.31(+2.16%) |
Nov 30, 2018 | 59.70 | 60.58 | 59.60 | 60.50 | 18,449,278 | +0.33(+0.56%) |
Nov 29, 2018 | 59.53 | 60.52 | 59.50 | 60.17 | 12,984,790 | +0.46(+0.78%) |
Nov 28, 2018 | 58.63 | 59.70 | 58.48 | 59.70 | 15,027,713 | +1.07(+1.82%) |
Nov 27, 2018 | 58.27 | 58.94 | 58.14 | 58.64 | 13,593,105 | +0.05(+0.09%) |
Nov 26, 2018 | 58.02 | 58.84 | 57.93 | 58.58 | 17,173,782 | +1.13(+1.97%) |
Nov 23, 2018 | 57.87 | 57.99 | 56.85 | 57.45 | 14,290,730 | -1.58(-2.67%) |
Nov 21, 2018 | 59.02 | 59.02 | 59.02 | 0 | +0.45(+0.77%) | |
Nov 20, 2018 | 59.68 | 60.04 | 58.12 | 58.58 | 20,410,876 | -1.71(-2.84%) |
Nov 19, 2018 | 59.71 | 60.39 | 59.69 | 60.29 | 12,344,073 | +0.20(+0.33%) |
Nov 16, 2018 | 59.64 | 60.26 | 59.43 | 60.09 | 18,008,680 | +0.59(+0.98%) |
Nov 15, 2018 | 58.35 | 59.50 | 57.77 | 59.50 | 24,917,364 | +0.61(+1.03%) |
Nov 14, 2018 | 60.01 | 60.19 | 58.41 | 58.89 | 24,368,256 | -0.46(-0.78%) |
Nov 13, 2018 | 60.73 | 60.77 | 59.08 | 59.36 | 20,404,306 | -1.39(-2.29%) |
Nov 12, 2018 | 62.14 | 62.20 | 60.68 | 60.75 | 15,644,858 | -0.79(-1.29%) |
Nov 09, 2018 | 61.08 | 61.95 | 60.65 | 61.54 | 19,802,740 | -0.02(-0.02%) |
Nov 08, 2018 | 62.63 | 63.10 | 61.43 | 61.56 | 22,382,464 | -0.99(-1.59%) |
Nov 07, 2018 | 61.93 | 62.64 | 61.52 | 62.55 | 16,856,444 | +0.78(+1.27%) |
Nov 06, 2018 | 61.58 | 61.85 | 61.29 | 61.77 | 12,030,259 | +0.26(+0.43%) |
Nov 05, 2018 | 62.15 | 62.43 | 61.35 | 61.51 | 20,987,288 | -0.23(-0.38%) |
Nov 02, 2018 | 61.60 | 62.12 | 60.44 | 61.74 | 25,684,862 | +0.96(+1.59%) |