Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 54.90 | 55.52 | 54.78 | 55.36 | 5,829,288 | +0.39(+0.71%) |
Jan 30, 2019 | 54.47 | 55.15 | 54.47 | 54.97 | 4,304,495 | +0.58(+1.07%) |
Jan 29, 2019 | 54.39 | 54.44 | 54.11 | 54.39 | 7,207,818 | +0.09(+0.17%) |
Jan 28, 2019 | 54.18 | 54.36 | 53.93 | 54.30 | 3,352,365 | -0.12(-0.22%) |
Jan 25, 2019 | 54.54 | 54.66 | 54.30 | 54.42 | 5,182,900 | +0.19(+0.35%) |
Jan 24, 2019 | 54.37 | 54.37 | 53.94 | 54.23 | 3,253,234 | -0.13(-0.24%) |
Jan 23, 2019 | 54.29 | 54.45 | 53.94 | 54.36 | 3,687,495 | +0.31(+0.57%) |
Jan 22, 2019 | 54.30 | 54.34 | 53.73 | 54.05 | 4,072,166 | -0.38(-0.70%) |
Jan 18, 2019 | 54.14 | 54.44 | 54.00 | 54.43 | 4,014,200 | +0.60(+1.11%) |
Jan 17, 2019 | 53.40 | 53.94 | 53.35 | 53.83 | 5,569,968 | +0.36(+0.68%) |
Jan 16, 2019 | 53.56 | 53.59 | 53.35 | 53.47 | 3,727,885 | -0.01(-0.03%) |
Jan 15, 2019 | 53.07 | 53.54 | 53.02 | 53.48 | 5,823,357 | +0.53(+1.00%) |
Jan 14, 2019 | 53.06 | 53.15 | 52.92 | 52.95 | 3,471,246 | -0.39(-0.73%) |
Jan 11, 2019 | 53.15 | 53.36 | 53.03 | 53.34 | 4,522,500 | +0.01(+0.02%) |
Jan 10, 2019 | 52.75 | 53.35 | 52.62 | 53.33 | 3,325,480 | +0.40(+0.76%) |
Jan 09, 2019 | 53.10 | 53.15 | 52.78 | 52.93 | 4,677,009 | +0.01(+0.02%) |
Jan 08, 2019 | 52.86 | 52.98 | 52.48 | 52.92 | 4,442,089 | +0.45(+0.86%) |
Jan 07, 2019 | 52.38 | 52.86 | 52.16 | 52.47 | 5,668,545 | +0.17(+0.33%) |
Jan 04, 2019 | 51.69 | 52.47 | 51.44 | 52.30 | 6,096,800 | +1.12(+2.19%) |
Jan 03, 2019 | 51.74 | 51.91 | 51.11 | 51.18 | 5,881,237 | -0.76(-1.46%) |
Jan 02, 2019 | 51.85 | 52.08 | 51.59 | 51.94 | 4,628,693 | -0.46(-0.88%) |
Dec 31, 2018 | 52.22 | 52.41 | 51.87 | 52.40 | 9,684,600 | +0.46(+0.89%) |
Dec 28, 2018 | 52.35 | 52.56 | 51.78 | 51.94 | 9,279,000 | -0.09(-0.17%) |
Dec 27, 2018 | 51.00 | 52.08 | 50.39 | 52.03 | 10,713,362 | +0.56(+1.09%) |
Dec 26, 2018 | 49.97 | 51.49 | 49.50 | 51.47 | 8,794,345 | +1.70(+3.42%) |
Dec 24, 2018 | 50.96 | 51.10 | 49.74 | 49.77 | 9,083,600 | -1.42(-2.77%) |
Dec 21, 2018 | 52.12 | 52.81 | 51.11 | 51.19 | 13,145,700 | -0.70(-1.35%) |
Dec 20, 2018 | 52.30 | 52.56 | 51.36 | 51.89 | 14,193,328 | -0.74(-1.41%) |
Dec 19, 2018 | 53.25 | 53.92 | 52.30 | 52.63 | 9,182,807 | -0.46(-0.87%) |
Dec 18, 2018 | 53.62 | 53.69 | 52.79 | 53.09 | 7,386,663 | -0.19(-0.36%) |
Dec 17, 2018 | 54.34 | 54.35 | 52.99 | 53.28 | 5,321,851 | -1.46(-2.67%) |
Dec 14, 2018 | 55.29 | 55.29 | 54.58 | 54.74 | 4,808,400 | -0.76(-1.37%) |
Dec 13, 2018 | 55.50 | 55.73 | 55.28 | 55.50 | 5,332,684 | +0.10(+0.18%) |
Dec 12, 2018 | 55.55 | 55.91 | 55.33 | 55.40 | 6,080,677 | +0.06(+0.11%) |
Dec 11, 2018 | 55.85 | 55.90 | 55.09 | 55.34 | 7,041,971 | +0.06(+0.11%) |
Dec 10, 2018 | 55.11 | 55.47 | 54.24 | 55.28 | 5,977,636 | +0.17(+0.31%) |
Dec 07, 2018 | 55.94 | 56.05 | 54.86 | 55.11 | 5,345,900 | -0.84(-1.50%) |
Dec 06, 2018 | 55.60 | 55.95 | 54.57 | 55.95 | 8,655,811 | -0.03(-0.05%) |
Dec 04, 2018 | 57.05 | 57.16 | 55.90 | 55.98 | 5,444,200 | -1.01(-1.77%) |
Dec 03, 2018 | 57.21 | 57.27 | 56.55 | 56.99 | 3,707,751 | +0.49(+0.87%) |
Nov 30, 2018 | 56.29 | 56.78 | 56.25 | 56.50 | 3,340,400 | +0.26(+0.46%) |
Nov 29, 2018 | 56.25 | 56.49 | 56.02 | 56.24 | 3,680,762 | -0.03(-0.05%) |
Nov 28, 2018 | 55.50 | 56.30 | 55.40 | 56.27 | 3,218,628 | +0.93(+1.68%) |
Nov 27, 2018 | 55.13 | 55.35 | 54.91 | 55.34 | 2,763,507 | +0.17(+0.31%) |
Nov 26, 2018 | 55.03 | 55.19 | 54.86 | 55.17 | 2,134,573 | +0.46(+0.84%) |
Nov 23, 2018 | 54.68 | 54.93 | 54.57 | 54.71 | 1,190,700 | -0.13(-0.24%) |
Nov 21, 2018 | 54.84 | 54.84 | 54.84 | 0 | -0.04(-0.07%) | |
Nov 20, 2018 | 55.10 | 55.33 | 54.73 | 54.88 | 5,683,232 | -0.73(-1.31%) |
Nov 19, 2018 | 56.16 | 56.24 | 55.37 | 55.61 | 3,435,150 | -0.52(-0.93%) |
Nov 16, 2018 | 55.77 | 56.34 | 55.67 | 56.13 | 3,258,600 | +0.30(+0.54%) |
Nov 15, 2018 | 55.36 | 55.89 | 54.90 | 55.83 | 4,418,089 | +0.35(+0.63%) |
Nov 14, 2018 | 56.02 | 56.02 | 55.26 | 55.48 | 4,537,817 | -0.29(-0.52%) |
Nov 13, 2018 | 56.01 | 56.12 | 55.58 | 55.77 | 2,983,712 | -0.11(-0.20%) |
Nov 12, 2018 | 56.57 | 56.57 | 55.79 | 55.88 | 4,799,834 | -0.64(-1.13%) |
Nov 09, 2018 | 56.49 | 56.66 | 56.21 | 56.52 | 3,697,000 | -0.03(-0.05%) |
Nov 08, 2018 | 56.41 | 56.56 | 56.29 | 56.55 | 2,081,250 | +0.03(+0.05%) |
Nov 07, 2018 | 55.97 | 56.53 | 55.85 | 56.52 | 3,776,442 | +0.91(+1.64%) |
Nov 06, 2018 | 55.26 | 55.63 | 55.10 | 55.61 | 2,332,096 | +0.35(+0.63%) |
Nov 05, 2018 | 54.91 | 55.39 | 54.75 | 55.26 | 2,137,097 | +0.46(+0.84%) |
Nov 02, 2018 | 55.25 | 55.33 | 54.37 | 54.80 | 3,708,700 | -0.10(-0.18%) |