Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.08 | 54.31 | 53.95 | 54.18 | 38,026,688 | +0.03(+0.05%) |
Jan 30, 2019 | 53.83 | 54.37 | 53.69 | 54.16 | 35,244,640 | +0.59(+1.10%) |
Jan 29, 2019 | 53.77 | 53.89 | 53.57 | 53.57 | 27,688,010 | +0.12(+0.23%) |
Jan 28, 2019 | 53.31 | 53.50 | 53.23 | 53.45 | 33,246,158 | -0.29(-0.55%) |
Jan 25, 2019 | 53.65 | 53.83 | 53.61 | 53.74 | 36,011,668 | +0.61(+1.14%) |
Jan 24, 2019 | 53.10 | 53.29 | 52.95 | 53.13 | 25,269,120 | +0.06(+0.11%) |
Jan 23, 2019 | 53.28 | 53.33 | 52.85 | 53.07 | 25,133,524 | +0.24(+0.46%) |
Jan 22, 2019 | 53.10 | 53.17 | 52.73 | 52.83 | 42,385,004 | -0.83(-1.55%) |
Jan 18, 2019 | 53.65 | 53.72 | 53.45 | 53.66 | 45,558,224 | +0.54(+1.01%) |
Jan 17, 2019 | 52.62 | 53.22 | 52.61 | 53.13 | 33,428,732 | +0.19(+0.36%) |
Jan 16, 2019 | 52.84 | 53.00 | 52.82 | 52.94 | 44,509,068 | +0.15(+0.28%) |
Jan 15, 2019 | 52.65 | 52.87 | 52.47 | 52.79 | 40,724,760 | +0.28(+0.53%) |
Jan 14, 2019 | 52.37 | 52.68 | 52.34 | 52.51 | 32,762,194 | -0.24(-0.46%) |
Jan 11, 2019 | 52.71 | 52.87 | 52.60 | 52.75 | 47,032,880 | -0.36(-0.68%) |
Jan 10, 2019 | 52.70 | 53.13 | 52.66 | 53.12 | 38,985,520 | +0.21(+0.39%) |
Jan 09, 2019 | 52.80 | 53.02 | 52.65 | 52.91 | 40,045,172 | +0.59(+1.12%) |
Jan 08, 2019 | 52.50 | 52.52 | 52.17 | 52.32 | 30,592,844 | +0.34(+0.65%) |
Jan 07, 2019 | 51.86 | 52.23 | 51.71 | 51.99 | 35,094,452 | +0.20(+0.38%) |
Jan 04, 2019 | 51.07 | 51.97 | 50.99 | 51.79 | 54,374,568 | +1.54(+3.06%) |
Jan 03, 2019 | 50.59 | 50.61 | 50.16 | 50.25 | 40,504,812 | -0.46(-0.90%) |
Jan 02, 2019 | 50.14 | 50.71 | 50.12 | 50.71 | 44,797,480 | -0.10(-0.20%) |
Dec 31, 2018 | 51.02 | 51.05 | 50.64 | 50.81 | 72,742,096 | +0.08(+0.15%) |
Dec 28, 2018 | 50.97 | 50.99 | 50.59 | 50.73 | 79,293,536 | +0.27(+0.53%) |
Dec 27, 2018 | 49.75 | 50.46 | 49.37 | 50.46 | 88,605,536 | +0.15(+0.29%) |
Dec 26, 2018 | 49.49 | 50.39 | 49.07 | 50.32 | 80,780,984 | +1.14(+2.32%) |
Dec 24, 2018 | 49.76 | 49.95 | 49.13 | 49.18 | 54,511,768 | -0.58(-1.16%) |
Dec 21, 2018 | 50.28 | 50.58 | 49.68 | 49.76 | 108,308,488 | -0.88(-1.74%) |
Dec 20, 2018 | 50.91 | 51.06 | 50.44 | 50.64 | 112,912,888 | -0.21(-0.41%) |
Dec 19, 2018 | 51.55 | 51.95 | 50.64 | 50.84 | 79,235,384 | -0.49(-0.96%) |
Dec 18, 2018 | 51.54 | 51.71 | 51.17 | 51.34 | 56,566,612 | +0.04(+0.08%) |
Dec 17, 2018 | 51.70 | 51.76 | 51.08 | 51.30 | 68,414,064 | -0.41(-0.79%) |
Dec 14, 2018 | 51.82 | 52.04 | 51.66 | 51.71 | 58,951,744 | -0.68(-1.29%) |
Dec 13, 2018 | 52.58 | 52.71 | 52.33 | 52.38 | 52,031,852 | -0.09(-0.18%) |
Dec 12, 2018 | 52.53 | 52.84 | 52.47 | 52.48 | 53,700,828 | +0.76(+1.47%) |
Dec 11, 2018 | 52.08 | 52.10 | 51.40 | 51.71 | 83,211,928 | +0.16(+0.32%) |
Dec 10, 2018 | 51.73 | 51.82 | 51.02 | 51.55 | 72,064,632 | -0.40(-0.77%) |
Dec 07, 2018 | 52.56 | 52.77 | 51.83 | 51.95 | 63,247,876 | -0.53(-1.01%) |
Dec 06, 2018 | 52.08 | 52.53 | 51.51 | 52.48 | 92,264,328 | -0.50(-0.94%) |
Dec 04, 2018 | 54.12 | 54.17 | 52.93 | 52.98 | 58,558,040 | -1.41(-2.59%) |
Dec 03, 2018 | 54.52 | 54.52 | 54.19 | 54.39 | 51,066,204 | +0.71(+1.32%) |
Nov 30, 2018 | 53.60 | 53.74 | 53.44 | 53.68 | 37,497,748 | -0.23(-0.43%) |
Nov 29, 2018 | 53.87 | 54.09 | 53.73 | 53.91 | 36,552,028 | -0.27(-0.51%) |
Nov 28, 2018 | 53.50 | 54.23 | 53.26 | 54.19 | 47,474,604 | +0.76(+1.42%) |
Nov 27, 2018 | 53.31 | 53.46 | 53.16 | 53.43 | 44,563,712 | -0.21(-0.38%) |
Nov 26, 2018 | 53.50 | 53.68 | 53.45 | 53.63 | 36,257,004 | +0.80(+1.51%) |
Nov 23, 2018 | 52.73 | 53.01 | 52.73 | 52.84 | 15,594,274 | -0.35(-0.66%) |
Nov 21, 2018 | 53.19 | 53.19 | 53.19 | 0 | +0.74(+1.40%) | |
Nov 20, 2018 | 52.66 | 52.87 | 52.32 | 52.45 | 48,186,532 | -0.92(-1.73%) |
Nov 19, 2018 | 53.81 | 53.84 | 53.24 | 53.37 | 35,558,140 | -0.47(-0.87%) |
Nov 16, 2018 | 53.43 | 53.90 | 53.35 | 53.84 | 35,925,040 | +0.06(+0.11%) |
Nov 15, 2018 | 53.26 | 53.90 | 52.99 | 53.78 | 63,921,456 | +0.17(+0.32%) |
Nov 14, 2018 | 53.95 | 53.99 | 53.31 | 53.61 | 60,226,164 | +0.04(+0.08%) |
Nov 13, 2018 | 53.48 | 53.95 | 53.34 | 53.57 | 43,490,876 | +0.23(+0.43%) |
Nov 12, 2018 | 53.85 | 53.87 | 53.27 | 53.34 | 36,328,924 | -0.89(-1.64%) |
Nov 09, 2018 | 54.23 | 54.32 | 53.97 | 54.23 | 32,251,328 | -0.36(-0.66%) |
Nov 08, 2018 | 54.92 | 55.03 | 54.46 | 54.59 | 36,641,976 | -0.54(-0.98%) |
Nov 07, 2018 | 54.90 | 55.16 | 54.71 | 55.13 | 39,929,124 | +0.73(+1.34%) |
Nov 06, 2018 | 54.19 | 54.44 | 54.14 | 54.40 | 22,185,994 | +0.22(+0.41%) |
Nov 05, 2018 | 54.21 | 54.31 | 54.02 | 54.18 | 26,897,038 | +0.00(+0.00%) |
Nov 02, 2018 | 54.59 | 54.67 | 53.86 | 54.18 | 45,705,544 | +0.08(+0.14%) |