Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 55.95 | 56.90 | 55.67 | 56.76 | 7,046,169 | +0.64(+1.14%) |
Jan 30, 2019 | 55.86 | 56.46 | 55.68 | 56.11 | 7,594,362 | +0.23(+0.41%) |
Jan 29, 2019 | 55.02 | 55.98 | 55.02 | 55.89 | 5,234,467 | +0.83(+1.51%) |
Jan 28, 2019 | 54.15 | 55.14 | 54.05 | 55.05 | 6,573,560 | +0.79(+1.46%) |
Jan 25, 2019 | 53.49 | 55.81 | 53.49 | 54.26 | 9,663,603 | -0.32(-0.58%) |
Jan 24, 2019 | 54.55 | 54.62 | 53.76 | 54.58 | 6,863,804 | -0.13(-0.24%) |
Jan 23, 2019 | 54.34 | 54.87 | 54.09 | 54.71 | 4,601,392 | +0.54(+0.99%) |
Jan 22, 2019 | 54.52 | 54.80 | 53.57 | 54.18 | 6,315,261 | -0.41(-0.76%) |
Jan 18, 2019 | 54.41 | 55.52 | 54.33 | 54.59 | 5,966,428 | +0.55(+1.02%) |
Jan 17, 2019 | 54.14 | 54.47 | 53.96 | 54.04 | 4,072,351 | -0.11(-0.21%) |
Jan 16, 2019 | 53.91 | 54.33 | 53.77 | 54.15 | 3,474,792 | -0.08(-0.14%) |
Jan 15, 2019 | 53.73 | 54.48 | 53.69 | 54.23 | 2,960,407 | +0.53(+0.99%) |
Jan 14, 2019 | 53.87 | 54.07 | 53.49 | 53.70 | 4,459,707 | -0.43(-0.79%) |
Jan 11, 2019 | 54.27 | 54.51 | 53.82 | 54.13 | 3,002,431 | +0.24(+0.45%) |
Jan 10, 2019 | 53.18 | 53.93 | 52.92 | 53.88 | 4,566,239 | +0.45(+0.85%) |
Jan 09, 2019 | 54.01 | 54.24 | 53.13 | 53.43 | 5,986,926 | +0.65(+1.24%) |
Jan 08, 2019 | 52.31 | 53.12 | 52.31 | 52.77 | 6,441,588 | +0.58(+1.12%) |
Jan 07, 2019 | 51.81 | 52.69 | 51.69 | 52.19 | 5,249,237 | +0.31(+0.60%) |
Jan 04, 2019 | 51.52 | 51.90 | 51.30 | 51.88 | 8,131,772 | +0.48(+0.93%) |
Jan 03, 2019 | 51.59 | 52.28 | 51.31 | 51.40 | 4,768,393 | -0.24(-0.47%) |
Jan 02, 2019 | 51.63 | 51.88 | 51.09 | 51.64 | 5,231,085 | -0.24(-0.45%) |
Dec 31, 2018 | 51.72 | 52.18 | 51.34 | 51.88 | 4,900,449 | -0.09(-0.17%) |
Dec 28, 2018 | 52.16 | 52.60 | 51.78 | 51.96 | 6,488,804 | -0.06(-0.12%) |
Dec 27, 2018 | 51.42 | 52.03 | 50.53 | 52.03 | 7,486,086 | +0.25(+0.49%) |
Dec 26, 2018 | 50.73 | 51.77 | 50.13 | 51.77 | 7,590,919 | +1.19(+2.34%) |
Dec 24, 2018 | 52.26 | 52.30 | 50.42 | 50.59 | 4,442,782 | -1.63(-3.12%) |
Dec 21, 2018 | 52.83 | 54.11 | 52.20 | 52.22 | 11,510,411 | -0.93(-1.75%) |
Dec 20, 2018 | 53.81 | 54.00 | 52.74 | 53.15 | 6,182,004 | -0.78(-1.45%) |
Dec 19, 2018 | 54.41 | 55.04 | 53.60 | 53.93 | 4,847,938 | -0.51(-0.93%) |
Dec 18, 2018 | 55.25 | 55.29 | 54.05 | 54.44 | 4,672,536 | -0.40(-0.73%) |
Dec 17, 2018 | 56.78 | 56.96 | 54.40 | 54.84 | 6,456,871 | -1.96(-3.45%) |
Dec 14, 2018 | 56.75 | 57.22 | 56.55 | 56.80 | 5,708,968 | -0.26(-0.46%) |
Dec 13, 2018 | 56.97 | 57.42 | 56.77 | 57.06 | 4,666,033 | +0.17(+0.29%) |
Dec 12, 2018 | 56.56 | 57.21 | 56.45 | 56.90 | 5,768,428 | +0.64(+1.13%) |
Dec 11, 2018 | 55.76 | 56.65 | 55.67 | 56.26 | 5,019,324 | +0.88(+1.59%) |
Dec 10, 2018 | 54.91 | 55.53 | 54.20 | 55.38 | 4,478,631 | +0.72(+1.32%) |
Dec 07, 2018 | 55.16 | 56.03 | 54.61 | 54.66 | 4,672,591 | -0.45(-0.82%) |
Dec 06, 2018 | 54.78 | 55.16 | 53.93 | 55.11 | 5,829,194 | +0.13(+0.24%) |
Dec 04, 2018 | 55.79 | 56.31 | 54.90 | 54.98 | 4,861,325 | -0.59(-1.07%) |
Dec 03, 2018 | 55.31 | 55.69 | 55.01 | 55.57 | 5,576,993 | +0.21(+0.38%) |
Nov 30, 2018 | 54.76 | 55.42 | 54.65 | 55.36 | 4,094,339 | +0.42(+0.76%) |
Nov 29, 2018 | 54.67 | 55.21 | 54.57 | 54.95 | 2,672,802 | +0.18(+0.33%) |
Nov 28, 2018 | 54.94 | 55.35 | 54.55 | 54.76 | 4,112,122 | -0.36(-0.65%) |
Nov 27, 2018 | 54.68 | 55.18 | 54.48 | 55.12 | 4,255,272 | +0.44(+0.80%) |
Nov 26, 2018 | 54.06 | 54.85 | 53.96 | 54.68 | 5,811,355 | +0.84(+1.55%) |
Nov 23, 2018 | 53.91 | 54.23 | 53.64 | 53.85 | 1,569,080 | -0.12(-0.23%) |
Nov 21, 2018 | 53.97 | 53.97 | 53.97 | 0 | -0.34(-0.63%) | |
Nov 20, 2018 | 54.86 | 55.42 | 54.28 | 54.31 | 4,435,979 | -0.40(-0.73%) |
Nov 19, 2018 | 54.89 | 55.42 | 54.54 | 54.71 | 5,124,456 | -0.41(-0.74%) |
Nov 16, 2018 | 54.42 | 55.56 | 54.29 | 55.12 | 6,159,063 | +0.73(+1.35%) |
Nov 15, 2018 | 54.20 | 54.61 | 53.80 | 54.39 | 5,177,156 | -0.06(-0.11%) |
Nov 14, 2018 | 54.30 | 54.87 | 54.01 | 54.45 | 6,608,697 | +0.53(+0.99%) |
Nov 13, 2018 | 53.66 | 54.54 | 53.28 | 53.92 | 6,863,254 | +0.44(+0.83%) |
Nov 12, 2018 | 54.89 | 55.24 | 53.39 | 53.47 | 10,044,621 | -2.14(-3.84%) |
Nov 09, 2018 | 53.30 | 55.77 | 53.12 | 55.61 | 11,169,541 | +2.53(+4.76%) |
Nov 08, 2018 | 53.24 | 53.25 | 52.63 | 53.08 | 5,896,856 | -0.37(-0.70%) |
Nov 07, 2018 | 52.98 | 53.55 | 52.53 | 53.45 | 6,623,487 | +0.71(+1.36%) |
Nov 06, 2018 | 52.53 | 53.25 | 52.41 | 52.74 | 5,933,604 | +0.24(+0.46%) |
Nov 05, 2018 | 52.44 | 53.25 | 52.02 | 52.50 | 8,980,399 | -0.05(-0.10%) |
Nov 02, 2018 | 53.09 | 53.09 | 52.18 | 52.55 | 6,027,465 | +0.18(+0.35%) |