Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.39 | 56.31 | 55.07 | 56.02 | 10,602,928 | +0.64(+1.15%) |
Jan 30, 2019 | 54.64 | 55.60 | 54.64 | 55.39 | 6,978,267 | +0.60(+1.09%) |
Jan 29, 2019 | 54.88 | 55.00 | 54.47 | 54.79 | 7,234,816 | +0.26(+0.47%) |
Jan 28, 2019 | 55.02 | 55.22 | 54.46 | 54.53 | 10,005,204 | -0.63(-1.14%) |
Jan 25, 2019 | 54.89 | 55.45 | 54.89 | 55.16 | 7,048,146 | +0.02(+0.04%) |
Jan 24, 2019 | 55.49 | 55.60 | 54.63 | 55.14 | 6,227,577 | -0.24(-0.43%) |
Jan 23, 2019 | 54.72 | 55.42 | 54.70 | 55.38 | 6,275,662 | +0.67(+1.22%) |
Jan 22, 2019 | 54.79 | 55.02 | 54.26 | 54.71 | 6,872,898 | -0.14(-0.26%) |
Jan 18, 2019 | 55.15 | 55.19 | 54.48 | 54.85 | 5,202,516 | -0.14(-0.25%) |
Jan 17, 2019 | 54.84 | 55.23 | 54.67 | 54.99 | 5,246,055 | -0.02(-0.04%) |
Jan 16, 2019 | 54.79 | 55.06 | 54.33 | 55.01 | 7,001,511 | +0.07(+0.13%) |
Jan 15, 2019 | 53.85 | 55.00 | 53.77 | 54.94 | 7,247,757 | +0.73(+1.34%) |
Jan 14, 2019 | 55.32 | 55.33 | 54.01 | 54.21 | 9,088,939 | -1.50(-2.69%) |
Jan 11, 2019 | 56.77 | 56.99 | 55.37 | 55.71 | 7,040,498 | -1.64(-2.85%) |
Jan 10, 2019 | 57.70 | 58.15 | 56.36 | 57.35 | 9,110,247 | -0.26(-0.44%) |
Jan 09, 2019 | 57.64 | 58.03 | 57.20 | 57.60 | 4,997,739 | -0.10(-0.17%) |
Jan 08, 2019 | 57.04 | 57.74 | 56.77 | 57.70 | 6,837,225 | +0.66(+1.16%) |
Jan 07, 2019 | 57.34 | 57.74 | 56.67 | 57.04 | 6,280,213 | -0.56(-0.97%) |
Jan 04, 2019 | 56.37 | 57.78 | 56.34 | 57.60 | 5,726,078 | +1.09(+1.93%) |
Jan 03, 2019 | 56.74 | 57.09 | 56.06 | 56.50 | 7,854,295 | -0.27(-0.48%) |
Jan 02, 2019 | 56.95 | 57.01 | 56.02 | 56.77 | 7,996,317 | -0.22(-0.39%) |
Dec 31, 2018 | 58.48 | 58.70 | 56.70 | 57.00 | 14,804,153 | -1.44(-2.46%) |
Dec 28, 2018 | 58.54 | 59.05 | 58.18 | 58.43 | 5,821,738 | +0.01(+0.01%) |
Dec 27, 2018 | 57.67 | 58.43 | 56.93 | 58.43 | 11,840,348 | +0.76(+1.31%) |
Dec 26, 2018 | 56.87 | 57.67 | 55.96 | 57.67 | 5,737,204 | +0.94(+1.66%) |
Dec 24, 2018 | 59.74 | 60.20 | 56.48 | 56.73 | 4,407,144 | -3.01(-5.03%) |
Dec 21, 2018 | 60.26 | 61.34 | 59.45 | 59.73 | 11,668,802 | +0.06(+0.09%) |
Dec 20, 2018 | 59.39 | 60.35 | 58.84 | 59.68 | 10,065,121 | +0.57(+0.96%) |
Dec 19, 2018 | 59.21 | 59.45 | 58.62 | 59.11 | 9,047,020 | +0.41(+0.71%) |
Dec 18, 2018 | 59.50 | 60.11 | 58.58 | 58.70 | 7,116,316 | -0.33(-0.55%) |
Dec 17, 2018 | 61.41 | 61.53 | 58.74 | 59.02 | 10,806,845 | -2.33(-3.80%) |
Dec 14, 2018 | 60.73 | 61.57 | 60.26 | 61.35 | 11,385,958 | +0.69(+1.14%) |
Dec 13, 2018 | 60.16 | 60.96 | 60.16 | 60.66 | 6,191,493 | +0.63(+1.05%) |
Dec 12, 2018 | 60.93 | 61.15 | 59.97 | 60.03 | 6,364,296 | -0.79(-1.30%) |
Dec 11, 2018 | 60.77 | 61.11 | 60.59 | 60.82 | 5,003,317 | -0.02(-0.03%) |
Dec 10, 2018 | 60.42 | 60.89 | 58.90 | 60.83 | 7,252,156 | +0.53(+0.87%) |
Dec 07, 2018 | 59.80 | 60.91 | 59.41 | 60.31 | 6,560,566 | +0.66(+1.11%) |
Dec 06, 2018 | 59.62 | 59.74 | 58.51 | 59.65 | 6,887,451 | +0.24(+0.40%) |
Dec 04, 2018 | 59.45 | 60.30 | 59.18 | 59.41 | 6,913,279 | +0.15(+0.25%) |
Dec 03, 2018 | 58.46 | 59.32 | 58.09 | 59.26 | 5,610,446 | +0.50(+0.85%) |
Nov 30, 2018 | 58.20 | 58.79 | 58.03 | 58.76 | 6,843,043 | +0.59(+1.02%) |
Nov 29, 2018 | 58.33 | 58.37 | 57.68 | 58.17 | 4,869,843 | +0.34(+0.59%) |
Nov 28, 2018 | 58.29 | 58.43 | 57.43 | 57.83 | 4,507,208 | -0.62(-1.07%) |
Nov 27, 2018 | 58.23 | 58.61 | 57.90 | 58.46 | 5,891,090 | +0.09(+0.16%) |
Nov 26, 2018 | 57.63 | 58.39 | 57.59 | 58.36 | 3,973,119 | +0.70(+1.22%) |
Nov 23, 2018 | 57.86 | 57.94 | 57.40 | 57.66 | 1,668,923 | -0.20(-0.34%) |
Nov 21, 2018 | 57.86 | 57.86 | 57.86 | 0 | -1.03(-1.75%) | |
Nov 20, 2018 | 58.94 | 59.35 | 58.30 | 58.89 | 6,250,863 | +0.19(+0.32%) |
Nov 19, 2018 | 57.98 | 58.71 | 57.86 | 58.70 | 3,994,389 | +0.64(+1.10%) |
Nov 16, 2018 | 58.46 | 58.63 | 57.78 | 58.06 | 4,669,664 | +0.13(+0.22%) |
Nov 15, 2018 | 57.73 | 58.05 | 57.13 | 57.94 | 6,046,908 | -0.16(-0.27%) |
Nov 14, 2018 | 58.15 | 58.88 | 57.79 | 58.09 | 5,579,736 | -0.29(-0.50%) |
Nov 13, 2018 | 57.91 | 58.50 | 57.54 | 58.38 | 3,577,612 | +0.47(+0.80%) |
Nov 12, 2018 | 57.06 | 58.58 | 57.06 | 57.92 | 5,111,403 | +0.93(+1.63%) |
Nov 09, 2018 | 56.21 | 57.14 | 56.09 | 56.99 | 3,401,363 | +0.81(+1.45%) |
Nov 08, 2018 | 56.22 | 56.49 | 55.47 | 56.18 | 2,593,431 | +0.03(+0.06%) |
Nov 07, 2018 | 55.92 | 56.21 | 55.55 | 56.14 | 3,587,407 | +0.40(+0.72%) |
Nov 06, 2018 | 55.49 | 55.84 | 55.22 | 55.74 | 3,124,238 | +0.35(+0.63%) |
Nov 05, 2018 | 55.21 | 55.79 | 54.98 | 55.40 | 4,263,789 | +0.27(+0.49%) |
Nov 02, 2018 | 55.53 | 55.73 | 54.19 | 55.13 | 5,982,845 | -0.35(-0.63%) |