Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.47 | 56.40 | 55.15 | 56.11 | 10,587,246 | +0.64(+1.15%) |
Jan 30, 2019 | 54.72 | 55.68 | 54.72 | 55.47 | 6,967,946 | +0.60(+1.09%) |
Jan 29, 2019 | 54.96 | 55.08 | 54.55 | 54.87 | 7,224,116 | +0.26(+0.47%) |
Jan 28, 2019 | 55.10 | 55.30 | 54.54 | 54.61 | 9,990,406 | -0.63(-1.14%) |
Jan 25, 2019 | 54.97 | 55.54 | 54.97 | 55.24 | 7,037,721 | +0.02(+0.04%) |
Jan 24, 2019 | 55.57 | 55.68 | 54.71 | 55.22 | 6,218,366 | -0.24(-0.43%) |
Jan 23, 2019 | 54.80 | 55.50 | 54.78 | 55.46 | 6,266,380 | +0.67(+1.22%) |
Jan 22, 2019 | 54.87 | 55.10 | 54.34 | 54.79 | 6,862,733 | -0.14(-0.26%) |
Jan 18, 2019 | 55.23 | 55.28 | 54.56 | 54.93 | 5,194,821 | -0.14(-0.25%) |
Jan 17, 2019 | 54.93 | 55.32 | 54.75 | 55.07 | 5,238,296 | -0.02(-0.04%) |
Jan 16, 2019 | 54.87 | 55.14 | 54.41 | 55.09 | 6,991,156 | +0.07(+0.13%) |
Jan 15, 2019 | 53.93 | 55.08 | 53.85 | 55.02 | 7,237,038 | +0.73(+1.34%) |
Jan 14, 2019 | 55.40 | 55.41 | 54.09 | 54.29 | 9,075,496 | -1.50(-2.69%) |
Jan 11, 2019 | 56.86 | 57.07 | 55.45 | 55.80 | 7,030,085 | -1.64(-2.85%) |
Jan 10, 2019 | 57.78 | 58.23 | 56.44 | 57.43 | 9,096,773 | -0.26(-0.44%) |
Jan 09, 2019 | 57.72 | 58.11 | 57.28 | 57.69 | 4,990,347 | -0.10(-0.17%) |
Jan 08, 2019 | 57.12 | 57.82 | 56.86 | 57.78 | 6,827,113 | +0.66(+1.16%) |
Jan 07, 2019 | 57.43 | 57.82 | 56.75 | 57.12 | 6,270,924 | -0.56(-0.97%) |
Jan 04, 2019 | 56.45 | 57.86 | 56.43 | 57.68 | 5,717,609 | +1.09(+1.93%) |
Jan 03, 2019 | 56.83 | 57.17 | 56.14 | 56.59 | 7,842,678 | -0.27(-0.48%) |
Jan 02, 2019 | 57.03 | 57.10 | 56.10 | 56.86 | 7,984,491 | -0.22(-0.39%) |
Dec 31, 2018 | 58.57 | 58.79 | 56.79 | 57.08 | 14,782,257 | -1.44(-2.46%) |
Dec 28, 2018 | 58.63 | 59.13 | 58.26 | 58.52 | 5,813,127 | +0.01(+0.01%) |
Dec 27, 2018 | 57.75 | 58.51 | 57.02 | 58.51 | 11,822,836 | +0.76(+1.31%) |
Dec 26, 2018 | 56.95 | 57.75 | 56.04 | 57.75 | 5,728,719 | +0.94(+1.66%) |
Dec 24, 2018 | 59.83 | 60.29 | 56.56 | 56.81 | 4,400,626 | -3.01(-5.03%) |
Dec 21, 2018 | 60.35 | 61.43 | 59.54 | 59.82 | 11,651,543 | +0.06(+0.09%) |
Dec 20, 2018 | 59.48 | 60.44 | 58.93 | 59.77 | 10,050,235 | +0.57(+0.96%) |
Dec 19, 2018 | 59.30 | 59.54 | 58.71 | 59.20 | 9,033,639 | +0.42(+0.71%) |
Dec 18, 2018 | 59.59 | 60.20 | 58.66 | 58.78 | 7,105,791 | -0.33(-0.55%) |
Dec 17, 2018 | 61.50 | 61.62 | 58.83 | 59.11 | 10,790,861 | -2.33(-3.80%) |
Dec 14, 2018 | 60.82 | 61.66 | 60.35 | 61.44 | 11,369,118 | +0.69(+1.14%) |
Dec 13, 2018 | 60.25 | 61.05 | 60.25 | 60.75 | 6,182,336 | +0.63(+1.05%) |
Dec 12, 2018 | 61.02 | 61.24 | 60.06 | 60.12 | 6,354,883 | -0.79(-1.30%) |
Dec 11, 2018 | 60.86 | 61.20 | 60.68 | 60.91 | 4,995,917 | -0.02(-0.03%) |
Dec 10, 2018 | 60.51 | 60.98 | 58.99 | 60.92 | 7,241,430 | +0.53(+0.87%) |
Dec 07, 2018 | 59.89 | 61.00 | 59.49 | 60.40 | 6,550,863 | +0.66(+1.11%) |
Dec 06, 2018 | 59.71 | 59.83 | 58.60 | 59.73 | 6,877,265 | +0.24(+0.40%) |
Dec 04, 2018 | 59.54 | 60.39 | 59.27 | 59.50 | 6,903,054 | +0.15(+0.25%) |
Dec 03, 2018 | 58.55 | 59.41 | 58.17 | 59.35 | 5,602,148 | +0.50(+0.85%) |
Nov 30, 2018 | 58.29 | 58.87 | 58.12 | 58.85 | 6,832,922 | +0.59(+1.02%) |
Nov 29, 2018 | 58.42 | 58.46 | 57.77 | 58.26 | 4,862,640 | +0.34(+0.59%) |
Nov 28, 2018 | 58.38 | 58.52 | 57.52 | 57.92 | 4,500,542 | -0.62(-1.07%) |
Nov 27, 2018 | 58.32 | 58.70 | 57.99 | 58.54 | 5,882,377 | +0.09(+0.16%) |
Nov 26, 2018 | 57.71 | 58.48 | 57.67 | 58.45 | 3,967,243 | +0.70(+1.22%) |
Nov 23, 2018 | 57.95 | 58.03 | 57.48 | 57.74 | 1,666,455 | -0.20(-0.34%) |
Nov 21, 2018 | 57.94 | 57.94 | 57.94 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 59.02 | 59.44 | 58.38 | 58.98 | 6,241,618 | +0.19(+0.32%) |
Nov 19, 2018 | 58.07 | 58.80 | 57.94 | 58.79 | 3,988,481 | +0.64(+1.10%) |
Nov 16, 2018 | 58.54 | 58.72 | 57.86 | 58.15 | 4,662,758 | +0.13(+0.22%) |
Nov 15, 2018 | 57.82 | 58.13 | 57.22 | 58.02 | 6,037,965 | -0.16(-0.27%) |
Nov 14, 2018 | 58.23 | 58.97 | 57.87 | 58.18 | 5,571,484 | -0.29(-0.50%) |
Nov 13, 2018 | 58.00 | 58.59 | 57.63 | 58.47 | 3,572,321 | +0.47(+0.80%) |
Nov 12, 2018 | 57.14 | 58.67 | 57.14 | 58.01 | 5,103,843 | +0.93(+1.63%) |
Nov 09, 2018 | 56.29 | 57.22 | 56.17 | 57.07 | 3,396,333 | +0.81(+1.45%) |
Nov 08, 2018 | 56.31 | 56.57 | 55.55 | 56.26 | 2,589,596 | +0.03(+0.06%) |
Nov 07, 2018 | 56.00 | 56.29 | 55.64 | 56.23 | 3,582,101 | +0.40(+0.72%) |
Nov 06, 2018 | 55.57 | 55.92 | 55.30 | 55.83 | 3,119,617 | +0.35(+0.63%) |
Nov 05, 2018 | 55.30 | 55.87 | 55.06 | 55.48 | 4,257,483 | +0.27(+0.49%) |
Nov 02, 2018 | 55.61 | 55.81 | 54.27 | 55.21 | 5,973,996 | -0.35(-0.63%) |