Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 53.87 | 54.16 | 53.15 | 53.72 | 4,309,104 | -0.32(-0.59%) |
Jan 30, 2019 | 54.73 | 54.75 | 53.29 | 54.05 | 3,003,741 | -0.36(-0.66%) |
Jan 29, 2019 | 54.11 | 54.56 | 53.18 | 54.40 | 2,785,556 | +0.10(+0.19%) |
Jan 28, 2019 | 54.69 | 54.74 | 53.96 | 54.30 | 2,946,184 | -0.99(-1.80%) |
Jan 25, 2019 | 54.03 | 55.30 | 53.53 | 55.30 | 2,913,710 | +1.85(+3.45%) |
Jan 24, 2019 | 54.32 | 54.32 | 52.81 | 53.45 | 3,252,920 | -0.90(-1.66%) |
Jan 23, 2019 | 54.51 | 54.63 | 53.06 | 54.35 | 3,050,272 | +0.15(+0.27%) |
Jan 22, 2019 | 54.53 | 55.89 | 53.87 | 54.20 | 7,034,900 | -0.51(-0.93%) |
Jan 18, 2019 | 54.27 | 55.04 | 54.16 | 54.71 | 3,319,142 | +0.87(+1.61%) |
Jan 17, 2019 | 52.54 | 53.88 | 52.30 | 53.84 | 2,893,408 | +1.08(+2.05%) |
Jan 16, 2019 | 52.14 | 52.81 | 51.74 | 52.76 | 3,333,028 | +0.16(+0.30%) |
Jan 15, 2019 | 52.11 | 52.70 | 51.66 | 52.61 | 2,667,122 | +0.48(+0.93%) |
Jan 14, 2019 | 52.22 | 53.02 | 51.78 | 52.12 | 3,575,487 | -0.49(-0.94%) |
Jan 11, 2019 | 52.10 | 53.18 | 51.75 | 52.61 | 4,378,940 | +0.57(+1.10%) |
Jan 10, 2019 | 49.39 | 52.15 | 48.94 | 52.04 | 14,275,188 | -2.63(-4.81%) |
Jan 09, 2019 | 54.40 | 55.43 | 53.50 | 54.67 | 5,419,228 | +0.56(+1.04%) |
Jan 08, 2019 | 53.87 | 54.35 | 52.42 | 54.11 | 4,191,701 | +0.92(+1.72%) |
Jan 07, 2019 | 52.17 | 54.39 | 51.55 | 53.19 | 4,574,107 | +1.25(+2.41%) |
Jan 04, 2019 | 52.70 | 52.77 | 50.91 | 51.94 | 4,794,217 | +0.03(+0.06%) |
Jan 03, 2019 | 52.59 | 53.21 | 51.66 | 51.91 | 4,968,296 | -1.12(-2.11%) |
Jan 02, 2019 | 51.05 | 54.15 | 50.89 | 53.03 | 8,084,192 | +1.14(+2.20%) |
Dec 31, 2018 | 51.05 | 52.18 | 51.05 | 51.89 | 3,529,337 | +1.00(+1.97%) |
Dec 28, 2018 | 50.92 | 51.82 | 50.49 | 50.89 | 3,445,080 | +0.19(+0.37%) |
Dec 27, 2018 | 50.85 | 51.35 | 48.73 | 50.70 | 5,715,693 | -0.86(-1.67%) |
Dec 26, 2018 | 47.40 | 51.64 | 47.32 | 51.56 | 7,012,564 | +4.79(+10.25%) |
Dec 24, 2018 | 46.13 | 47.71 | 45.88 | 46.76 | 1,994,937 | +0.30(+0.66%) |
Dec 21, 2018 | 47.01 | 48.45 | 46.09 | 46.46 | 9,061,923 | -0.45(-0.95%) |
Dec 20, 2018 | 48.05 | 48.41 | 46.22 | 46.90 | 4,087,655 | -1.32(-2.74%) |
Dec 19, 2018 | 49.06 | 49.74 | 48.01 | 48.23 | 6,132,838 | -0.59(-1.20%) |
Dec 18, 2018 | 48.03 | 48.90 | 47.73 | 48.81 | 4,824,310 | +1.17(+2.45%) |
Dec 17, 2018 | 47.40 | 48.79 | 46.83 | 47.65 | 5,259,223 | -0.25(-0.52%) |
Dec 14, 2018 | 47.62 | 48.84 | 47.23 | 47.90 | 4,475,983 | +0.05(+0.10%) |
Dec 13, 2018 | 50.10 | 50.20 | 47.40 | 47.85 | 4,328,098 | -2.21(-4.42%) |
Dec 12, 2018 | 50.04 | 50.40 | 49.40 | 50.06 | 3,352,758 | +0.83(+1.68%) |
Dec 11, 2018 | 50.04 | 50.68 | 49.11 | 49.24 | 2,809,207 | -0.21(-0.43%) |
Dec 10, 2018 | 49.00 | 49.64 | 47.87 | 49.45 | 4,614,782 | +1.05(+2.16%) |
Dec 07, 2018 | 50.62 | 50.96 | 48.22 | 48.40 | 4,320,115 | -2.44(-4.80%) |
Dec 06, 2018 | 50.17 | 50.92 | 49.29 | 50.84 | 3,994,703 | +0.57(+1.12%) |
Dec 04, 2018 | 52.35 | 52.60 | 50.03 | 50.28 | 4,931,613 | -2.42(-4.59%) |
Dec 03, 2018 | 53.08 | 53.51 | 51.51 | 52.69 | 5,067,535 | +0.66(+1.27%) |
Nov 30, 2018 | 51.97 | 52.51 | 51.56 | 52.03 | 4,922,060 | +0.05(+0.10%) |
Nov 29, 2018 | 53.45 | 53.52 | 51.00 | 51.98 | 8,689,153 | -1.58(-2.95%) |
Nov 28, 2018 | 52.78 | 53.60 | 51.83 | 53.56 | 5,368,130 | +0.79(+1.50%) |
Nov 27, 2018 | 50.79 | 52.91 | 50.74 | 52.77 | 5,881,712 | +1.90(+3.73%) |
Nov 26, 2018 | 50.06 | 51.04 | 49.23 | 50.87 | 6,900,849 | +1.43(+2.88%) |
Nov 23, 2018 | 51.00 | 51.06 | 49.17 | 49.45 | 5,061,348 | -1.91(-3.73%) |
Nov 21, 2018 | 51.36 | 51.36 | 51.36 | 0 | +1.43(+2.87%) | |
Nov 20, 2018 | 48.70 | 50.88 | 48.05 | 49.93 | 13,523,561 | -5.07(-9.23%) |
Nov 19, 2018 | 56.72 | 57.23 | 54.65 | 55.00 | 6,677,892 | -1.15(-2.06%) |
Nov 16, 2018 | 55.52 | 56.38 | 53.68 | 56.15 | 8,845,871 | -0.57(-1.00%) |
Nov 15, 2018 | 57.15 | 57.67 | 56.17 | 56.72 | 6,429,504 | -2.00(-3.40%) |
Nov 14, 2018 | 61.88 | 63.59 | 58.54 | 58.72 | 7,531,704 | -3.37(-5.43%) |
Nov 13, 2018 | 62.90 | 63.44 | 61.71 | 62.09 | 5,114,772 | -0.46(-0.74%) |
Nov 12, 2018 | 63.86 | 64.51 | 62.24 | 62.55 | 4,271,186 | -0.95(-1.49%) |
Nov 09, 2018 | 63.44 | 64.29 | 62.93 | 63.50 | 2,935,241 | +0.02(+0.02%) |
Nov 08, 2018 | 62.86 | 64.26 | 62.75 | 63.48 | 3,847,182 | +0.87(+1.39%) |
Nov 07, 2018 | 62.14 | 62.98 | 60.78 | 62.62 | 4,510,432 | +0.46(+0.74%) |
Nov 06, 2018 | 61.23 | 62.33 | 60.64 | 62.16 | 3,680,840 | +0.81(+1.31%) |
Nov 05, 2018 | 59.69 | 61.42 | 58.99 | 61.35 | 3,677,125 | +1.78(+2.99%) |
Nov 02, 2018 | 59.76 | 61.44 | 59.02 | 59.57 | 6,150,994 | +0.99(+1.69%) |