Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.60 | 56.45 | 55.60 | 56.20 | 9,379,404 | +0.51(+0.91%) |
Jan 30, 2019 | 55.53 | 56.02 | 55.36 | 55.69 | 5,299,602 | +0.09(+0.15%) |
Jan 29, 2019 | 55.64 | 55.84 | 55.12 | 55.60 | 4,326,772 | -0.06(-0.11%) |
Jan 28, 2019 | 55.50 | 55.74 | 54.80 | 55.67 | 5,256,986 | -0.24(-0.43%) |
Jan 25, 2019 | 55.92 | 56.32 | 55.67 | 55.91 | 6,714,582 | +0.44(+0.80%) |
Jan 24, 2019 | 55.78 | 55.84 | 55.11 | 55.46 | 5,339,906 | -0.30(-0.54%) |
Jan 23, 2019 | 56.07 | 56.30 | 55.22 | 55.77 | 5,384,883 | +0.09(+0.17%) |
Jan 22, 2019 | 56.09 | 56.24 | 55.29 | 55.67 | 7,172,882 | -0.65(-1.16%) |
Jan 18, 2019 | 56.32 | 56.68 | 55.96 | 56.33 | 7,123,490 | +0.34(+0.61%) |
Jan 17, 2019 | 55.48 | 56.20 | 55.44 | 55.99 | 4,646,472 | -0.01(-0.01%) |
Jan 16, 2019 | 56.00 | 56.45 | 55.87 | 55.99 | 4,867,348 | +0.16(+0.29%) |
Jan 15, 2019 | 55.19 | 55.98 | 55.06 | 55.83 | 5,215,948 | +0.89(+1.61%) |
Jan 14, 2019 | 55.53 | 55.60 | 54.71 | 54.94 | 7,646,332 | -0.82(-1.48%) |
Jan 11, 2019 | 56.46 | 56.48 | 55.32 | 55.77 | 7,309,685 | -0.60(-1.06%) |
Jan 10, 2019 | 56.02 | 56.58 | 55.41 | 56.37 | 6,597,179 | +0.19(+0.35%) |
Jan 09, 2019 | 55.85 | 56.50 | 55.63 | 56.17 | 8,124,099 | +0.67(+1.20%) |
Jan 08, 2019 | 54.84 | 55.74 | 54.55 | 55.50 | 8,242,827 | +1.09(+2.00%) |
Jan 07, 2019 | 53.78 | 54.86 | 53.52 | 54.41 | 7,858,927 | +0.31(+0.58%) |
Jan 04, 2019 | 53.22 | 54.55 | 52.88 | 54.10 | 8,832,032 | +1.74(+3.33%) |
Jan 03, 2019 | 52.73 | 52.95 | 51.89 | 52.36 | 7,494,114 | -0.55(-1.04%) |
Jan 02, 2019 | 52.26 | 53.24 | 51.86 | 52.91 | 7,107,228 | -0.23(-0.42%) |
Dec 31, 2018 | 53.30 | 53.44 | 52.68 | 53.14 | 6,263,240 | +0.22(+0.41%) |
Dec 28, 2018 | 53.32 | 53.72 | 52.56 | 52.92 | 6,663,147 | -0.24(-0.45%) |
Dec 27, 2018 | 52.23 | 53.19 | 51.12 | 53.16 | 8,359,320 | +0.50(+0.95%) |
Dec 26, 2018 | 50.86 | 52.72 | 50.17 | 52.66 | 8,465,719 | +1.91(+3.77%) |
Dec 24, 2018 | 52.08 | 52.26 | 50.64 | 50.75 | 7,211,315 | -1.56(-2.97%) |
Dec 21, 2018 | 54.16 | 55.45 | 51.94 | 52.31 | 29,014,226 | -1.83(-3.38%) |
Dec 20, 2018 | 55.90 | 56.24 | 53.24 | 54.13 | 16,141,375 | -2.86(-5.02%) |
Dec 19, 2018 | 58.99 | 59.06 | 56.45 | 57.00 | 14,226,702 | -1.70(-2.90%) |
Dec 18, 2018 | 59.85 | 60.42 | 58.61 | 58.70 | 11,591,100 | -0.58(-0.97%) |
Dec 17, 2018 | 60.60 | 60.95 | 58.95 | 59.27 | 13,984,959 | -1.96(-3.20%) |
Dec 14, 2018 | 61.65 | 62.29 | 61.00 | 61.23 | 11,936,006 | -2.78(-4.35%) |
Dec 13, 2018 | 64.32 | 64.66 | 63.52 | 64.02 | 6,096,228 | -0.09(-0.15%) |
Dec 12, 2018 | 64.12 | 64.80 | 63.86 | 64.11 | 6,229,735 | +0.49(+0.77%) |
Dec 11, 2018 | 63.72 | 64.04 | 62.80 | 63.62 | 7,004,289 | +0.51(+0.80%) |
Dec 10, 2018 | 63.46 | 63.71 | 61.97 | 63.12 | 7,232,582 | -0.02(-0.04%) |
Dec 07, 2018 | 64.10 | 64.71 | 62.93 | 63.14 | 7,911,860 | -1.36(-2.11%) |
Dec 06, 2018 | 64.08 | 64.99 | 62.81 | 64.50 | 10,282,718 | +0.09(+0.14%) |
Dec 04, 2018 | 66.83 | 67.12 | 64.08 | 64.41 | 10,749,015 | -2.23(-3.35%) |
Dec 03, 2018 | 66.13 | 66.75 | 65.85 | 66.64 | 7,966,822 | +0.79(+1.20%) |
Nov 30, 2018 | 65.99 | 66.34 | 65.17 | 65.85 | 10,702,980 | -0.14(-0.21%) |
Nov 29, 2018 | 65.20 | 66.20 | 65.20 | 65.99 | 7,720,924 | +0.16(+0.25%) |
Nov 28, 2018 | 65.19 | 65.84 | 64.39 | 65.82 | 8,612,334 | +0.87(+1.34%) |
Nov 27, 2018 | 63.58 | 64.96 | 63.30 | 64.95 | 7,774,651 | +1.42(+2.23%) |
Nov 26, 2018 | 63.33 | 63.91 | 62.98 | 63.54 | 6,693,146 | +0.69(+1.10%) |
Nov 23, 2018 | 61.52 | 63.38 | 61.44 | 62.84 | 3,492,693 | +0.82(+1.32%) |
Nov 21, 2018 | 62.03 | 62.03 | 62.03 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 63.05 | 63.56 | 60.88 | 62.05 | 10,629,671 | -1.66(-2.60%) |
Nov 19, 2018 | 64.03 | 64.54 | 63.55 | 63.71 | 7,793,052 | -0.47(-0.73%) |
Nov 16, 2018 | 64.14 | 64.60 | 63.43 | 64.17 | 4,633,907 | +0.18(+0.28%) |
Nov 15, 2018 | 63.41 | 64.10 | 62.86 | 64.00 | 5,574,386 | +0.60(+0.94%) |
Nov 14, 2018 | 64.07 | 64.69 | 62.94 | 63.40 | 6,891,720 | -0.31(-0.49%) |
Nov 13, 2018 | 63.98 | 64.30 | 63.33 | 63.71 | 5,626,148 | +0.09(+0.13%) |
Nov 12, 2018 | 64.07 | 64.23 | 63.44 | 63.62 | 4,558,252 | -0.45(-0.70%) |
Nov 09, 2018 | 64.17 | 64.53 | 63.56 | 64.07 | 4,631,593 | -0.04(-0.06%) |
Nov 08, 2018 | 63.38 | 64.55 | 63.23 | 64.11 | 6,871,550 | +0.75(+1.19%) |
Nov 07, 2018 | 62.46 | 63.40 | 62.31 | 63.36 | 7,940,770 | +1.01(+1.63%) |
Nov 06, 2018 | 61.94 | 62.38 | 61.56 | 62.34 | 8,100,180 | +0.49(+0.79%) |
Nov 05, 2018 | 61.57 | 62.03 | 61.13 | 61.86 | 7,835,974 | +0.52(+0.84%) |
Nov 02, 2018 | 62.08 | 62.21 | 60.73 | 61.34 | 9,305,587 | -0.46(-0.75%) |