Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 60.20 | 61.35 | 59.23 | 60.16 | 27,444,126 | -0.01(-0.01%) |
Jan 30, 2019 | 59.25 | 60.22 | 59.20 | 60.17 | 13,253,170 | +0.98(+1.66%) |
Jan 29, 2019 | 59.15 | 59.60 | 58.45 | 59.19 | 12,116,688 | +0.12(+0.21%) |
Jan 28, 2019 | 58.44 | 59.12 | 58.19 | 59.07 | 13,067,249 | -0.17(-0.28%) |
Jan 25, 2019 | 59.18 | 59.76 | 58.36 | 59.23 | 24,790,838 | +2.07(+3.63%) |
Jan 24, 2019 | 58.81 | 58.94 | 55.56 | 57.16 | 33,585,216 | -1.49(-2.54%) |
Jan 23, 2019 | 58.17 | 58.89 | 58.10 | 58.65 | 14,011,463 | +0.92(+1.59%) |
Jan 22, 2019 | 57.30 | 58.46 | 57.17 | 57.73 | 18,584,890 | +0.61(+1.07%) |
Jan 18, 2019 | 57.22 | 57.22 | 56.38 | 57.12 | 11,139,454 | +0.37(+0.65%) |
Jan 17, 2019 | 56.22 | 56.85 | 56.15 | 56.75 | 7,664,579 | +0.45(+0.80%) |
Jan 16, 2019 | 56.68 | 57.23 | 56.29 | 56.30 | 9,179,164 | -0.27(-0.48%) |
Jan 15, 2019 | 56.14 | 57.06 | 56.02 | 56.58 | 8,982,144 | +0.63(+1.12%) |
Jan 14, 2019 | 55.93 | 56.56 | 55.61 | 55.95 | 11,244,837 | -0.32(-0.56%) |
Jan 11, 2019 | 55.00 | 56.36 | 54.45 | 56.27 | 15,636,532 | -0.41(-0.72%) |
Jan 10, 2019 | 56.16 | 56.85 | 55.84 | 56.67 | 11,776,604 | +0.27(+0.49%) |
Jan 09, 2019 | 56.20 | 56.54 | 55.58 | 56.40 | 14,814,424 | +0.23(+0.41%) |
Jan 08, 2019 | 56.45 | 56.76 | 55.67 | 56.17 | 12,240,986 | +0.04(+0.08%) |
Jan 07, 2019 | 55.93 | 56.72 | 55.39 | 56.13 | 11,708,602 | +0.00(+0.00%) |
Jan 04, 2019 | 55.09 | 56.73 | 54.81 | 56.13 | 14,377,962 | +1.80(+3.32%) |
Jan 03, 2019 | 56.03 | 56.26 | 54.21 | 54.33 | 16,551,634 | -2.46(-4.34%) |
Jan 02, 2019 | 56.22 | 56.83 | 55.81 | 56.79 | 11,430,148 | -0.07(-0.12%) |
Dec 31, 2018 | 56.30 | 57.04 | 56.21 | 56.86 | 8,709,979 | +0.89(+1.59%) |
Dec 28, 2018 | 55.90 | 56.61 | 55.78 | 55.97 | 8,734,897 | +0.17(+0.30%) |
Dec 27, 2018 | 55.29 | 55.84 | 54.40 | 55.80 | 12,807,599 | +0.11(+0.19%) |
Dec 26, 2018 | 53.81 | 55.83 | 53.57 | 55.69 | 18,852,346 | +2.23(+4.16%) |
Dec 24, 2018 | 54.28 | 54.58 | 53.35 | 53.47 | 7,161,798 | -0.73(-1.35%) |
Dec 21, 2018 | 55.01 | 55.80 | 54.19 | 54.20 | 26,644,716 | -0.67(-1.22%) |
Dec 20, 2018 | 56.16 | 56.33 | 54.25 | 54.87 | 22,952,348 | -1.69(-2.98%) |
Dec 19, 2018 | 57.53 | 58.18 | 56.22 | 56.56 | 16,296,558 | -0.76(-1.32%) |
Dec 18, 2018 | 57.19 | 57.74 | 56.99 | 57.32 | 11,918,539 | +0.40(+0.70%) |
Dec 17, 2018 | 57.39 | 57.95 | 56.58 | 56.92 | 17,150,922 | -0.77(-1.33%) |
Dec 14, 2018 | 56.89 | 58.13 | 56.14 | 57.69 | 19,066,566 | -1.39(-2.35%) |
Dec 13, 2018 | 58.53 | 59.35 | 58.39 | 59.08 | 11,332,110 | +0.69(+1.18%) |
Dec 12, 2018 | 58.27 | 59.09 | 58.27 | 58.39 | 12,590,424 | +0.19(+0.32%) |
Dec 11, 2018 | 58.47 | 59.08 | 57.85 | 58.20 | 12,349,393 | +0.38(+0.66%) |
Dec 10, 2018 | 57.80 | 58.10 | 56.90 | 57.82 | 13,756,632 | +0.02(+0.03%) |
Dec 07, 2018 | 58.42 | 58.84 | 57.57 | 57.80 | 12,523,859 | -0.95(-1.62%) |
Dec 06, 2018 | 58.39 | 58.86 | 57.91 | 58.76 | 19,503,956 | -0.09(-0.15%) |
Dec 04, 2018 | 59.57 | 60.17 | 58.67 | 58.85 | 15,352,696 | -0.75(-1.26%) |
Dec 03, 2018 | 59.48 | 60.09 | 58.85 | 59.60 | 15,669,013 | +0.69(+1.17%) |
Nov 30, 2018 | 59.03 | 59.49 | 58.85 | 58.91 | 30,930,898 | -0.14(-0.24%) |
Nov 29, 2018 | 58.87 | 59.40 | 58.38 | 59.05 | 10,845,662 | +0.05(+0.09%) |
Nov 28, 2018 | 58.43 | 59.15 | 57.81 | 59.00 | 14,574,103 | +0.65(+1.12%) |
Nov 27, 2018 | 57.80 | 58.76 | 57.66 | 58.34 | 14,905,179 | +0.34(+0.59%) |
Nov 26, 2018 | 58.25 | 58.38 | 57.57 | 58.00 | 14,785,705 | -0.01(-0.02%) |
Nov 23, 2018 | 58.48 | 58.48 | 57.62 | 58.01 | 8,811,462 | -0.94(-1.60%) |
Nov 21, 2018 | 58.95 | 58.95 | 58.95 | 0 | -0.36(-0.61%) | |
Nov 20, 2018 | 59.50 | 59.93 | 58.94 | 59.31 | 12,694,300 | -0.64(-1.07%) |
Nov 19, 2018 | 60.13 | 60.45 | 59.36 | 59.96 | 12,265,762 | -0.22(-0.37%) |
Nov 16, 2018 | 59.42 | 60.51 | 59.23 | 60.18 | 10,519,570 | +0.48(+0.80%) |
Nov 15, 2018 | 58.90 | 59.83 | 58.59 | 59.70 | 17,266,812 | +0.51(+0.87%) |
Nov 14, 2018 | 59.42 | 59.99 | 58.92 | 59.19 | 15,083,859 | -0.01(-0.01%) |
Nov 13, 2018 | 59.66 | 59.96 | 58.93 | 59.20 | 18,941,820 | -0.44(-0.74%) |
Nov 12, 2018 | 60.10 | 60.54 | 59.54 | 59.64 | 14,557,160 | -0.61(-1.01%) |
Nov 09, 2018 | 60.15 | 60.56 | 59.79 | 60.24 | 9,835,210 | -0.11(-0.17%) |
Nov 08, 2018 | 59.52 | 60.58 | 59.39 | 60.35 | 16,033,042 | +0.49(+0.82%) |
Nov 07, 2018 | 58.22 | 59.90 | 58.00 | 59.86 | 18,747,852 | +1.89(+3.26%) |
Nov 06, 2018 | 56.47 | 58.03 | 56.42 | 57.97 | 18,291,888 | +1.34(+2.37%) |
Nov 05, 2018 | 56.14 | 57.20 | 56.05 | 56.63 | 26,466,326 | +0.14(+0.25%) |
Nov 02, 2018 | 54.44 | 57.68 | 54.36 | 56.49 | 51,894,024 | +5.00(+9.70%) |