Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 57.73 | 58.75 | 57.46 | 58.70 | 1,444,099 | +1.13(+1.96%) |
Jan 30, 2019 | 57.27 | 58.07 | 56.70 | 57.57 | 1,166,920 | +0.51(+0.90%) |
Jan 29, 2019 | 56.71 | 57.18 | 56.20 | 57.06 | 1,086,306 | +0.53(+0.94%) |
Jan 28, 2019 | 56.56 | 56.72 | 55.88 | 56.53 | 1,041,613 | -0.22(-0.39%) |
Jan 25, 2019 | 56.28 | 57.43 | 56.24 | 56.75 | 1,648,516 | +0.89(+1.59%) |
Jan 24, 2019 | 56.49 | 56.59 | 55.52 | 55.86 | 1,686,891 | -0.91(-1.60%) |
Jan 23, 2019 | 56.74 | 56.98 | 56.27 | 56.77 | 1,330,107 | +0.28(+0.50%) |
Jan 22, 2019 | 56.01 | 56.53 | 55.37 | 56.49 | 2,288,188 | +0.42(+0.75%) |
Jan 18, 2019 | 54.82 | 56.19 | 54.82 | 56.07 | 1,850,382 | +1.62(+2.98%) |
Jan 17, 2019 | 53.88 | 54.72 | 53.83 | 54.45 | 2,034,009 | +0.46(+0.85%) |
Jan 16, 2019 | 54.73 | 55.14 | 53.93 | 53.99 | 1,424,906 | -1.03(-1.87%) |
Jan 15, 2019 | 55.07 | 55.27 | 54.40 | 55.02 | 1,292,815 | +0.06(+0.11%) |
Jan 14, 2019 | 55.56 | 55.86 | 54.81 | 54.96 | 2,959,296 | -0.86(-1.55%) |
Jan 11, 2019 | 55.77 | 56.13 | 55.27 | 55.82 | 1,752,002 | +0.42(+0.76%) |
Jan 10, 2019 | 54.08 | 55.71 | 53.89 | 55.40 | 3,024,778 | +1.64(+3.05%) |
Jan 09, 2019 | 53.33 | 54.01 | 52.86 | 53.76 | 1,487,039 | -0.15(-0.28%) |
Jan 08, 2019 | 52.88 | 54.16 | 52.36 | 53.91 | 2,207,941 | +1.40(+2.67%) |
Jan 07, 2019 | 52.29 | 53.22 | 51.90 | 52.51 | 2,732,362 | -0.11(-0.22%) |
Jan 04, 2019 | 51.29 | 52.95 | 51.29 | 52.62 | 1,816,568 | +1.62(+3.18%) |
Jan 03, 2019 | 50.23 | 51.20 | 49.92 | 51.00 | 2,270,413 | +0.69(+1.37%) |
Jan 02, 2019 | 49.25 | 50.76 | 48.73 | 50.31 | 1,868,119 | +0.82(+1.66%) |
Dec 31, 2018 | 49.24 | 49.61 | 48.42 | 49.49 | 2,214,627 | +0.19(+0.39%) |
Dec 28, 2018 | 49.97 | 50.33 | 49.09 | 49.30 | 2,724,341 | -0.53(-1.06%) |
Dec 27, 2018 | 49.08 | 49.84 | 48.21 | 49.83 | 2,610,911 | +0.33(+0.68%) |
Dec 26, 2018 | 48.74 | 49.50 | 48.12 | 49.49 | 4,265,318 | +0.89(+1.83%) |
Dec 24, 2018 | 48.86 | 49.23 | 47.74 | 48.60 | 1,232,416 | -0.31(-0.63%) |
Dec 21, 2018 | 50.44 | 51.66 | 48.86 | 48.91 | 3,296,012 | -1.53(-3.04%) |
Dec 20, 2018 | 50.81 | 51.51 | 49.93 | 50.44 | 2,468,975 | -0.47(-0.92%) |
Dec 19, 2018 | 52.35 | 53.05 | 50.69 | 50.91 | 2,353,337 | -1.35(-2.58%) |
Dec 18, 2018 | 53.60 | 54.67 | 51.85 | 52.26 | 2,549,602 | -1.12(-2.10%) |
Dec 17, 2018 | 54.51 | 54.89 | 53.12 | 53.38 | 2,553,742 | -1.26(-2.31%) |
Dec 14, 2018 | 55.23 | 55.51 | 54.50 | 54.64 | 1,815,547 | -1.06(-1.90%) |
Dec 13, 2018 | 55.93 | 56.57 | 55.29 | 55.70 | 1,912,616 | +0.11(+0.21%) |
Dec 12, 2018 | 55.59 | 57.08 | 55.53 | 55.58 | 3,102,438 | +0.47(+0.85%) |
Dec 11, 2018 | 55.52 | 56.13 | 54.81 | 55.12 | 1,390,176 | -0.18(-0.32%) |
Dec 10, 2018 | 56.16 | 56.18 | 54.37 | 55.29 | 1,606,272 | -0.56(-0.99%) |
Dec 07, 2018 | 56.53 | 57.62 | 55.55 | 55.85 | 2,230,853 | -0.96(-1.69%) |
Dec 06, 2018 | 56.60 | 56.85 | 55.59 | 56.81 | 2,237,790 | -0.36(-0.63%) |
Dec 04, 2018 | 58.06 | 58.44 | 57.04 | 57.17 | 2,297,121 | -1.12(-1.92%) |
Dec 03, 2018 | 58.05 | 58.31 | 56.58 | 58.29 | 2,285,790 | +0.33(+0.56%) |
Nov 30, 2018 | 56.86 | 58.04 | 56.84 | 57.96 | 3,013,354 | +1.29(+2.27%) |
Nov 29, 2018 | 57.50 | 57.71 | 56.17 | 56.67 | 2,069,463 | -1.05(-1.82%) |
Nov 28, 2018 | 56.99 | 57.90 | 56.65 | 57.72 | 2,992,136 | +0.65(+1.14%) |
Nov 27, 2018 | 56.48 | 57.22 | 55.88 | 57.08 | 1,483,314 | +0.17(+0.29%) |
Nov 26, 2018 | 56.69 | 57.22 | 56.31 | 56.91 | 2,188,122 | +0.77(+1.37%) |
Nov 23, 2018 | 56.21 | 56.53 | 55.76 | 56.14 | 803,156 | -0.03(-0.05%) |
Nov 21, 2018 | 56.16 | 56.16 | 56.16 | 0 | -0.66(-1.16%) | |
Nov 20, 2018 | 57.54 | 58.66 | 56.55 | 56.82 | 2,256,211 | -1.32(-2.27%) |
Nov 19, 2018 | 56.87 | 58.42 | 56.84 | 58.14 | 2,469,452 | +1.45(+2.55%) |
Nov 16, 2018 | 56.53 | 56.87 | 56.11 | 56.70 | 1,857,512 | +0.04(+0.08%) |
Nov 15, 2018 | 56.69 | 56.78 | 55.99 | 56.66 | 1,469,633 | -0.05(-0.09%) |
Nov 14, 2018 | 56.83 | 56.91 | 56.02 | 56.71 | 1,366,026 | +0.23(+0.40%) |
Nov 13, 2018 | 57.56 | 57.90 | 56.20 | 56.48 | 1,744,780 | -0.88(-1.54%) |
Nov 12, 2018 | 56.09 | 57.85 | 55.75 | 57.36 | 2,714,042 | +0.88(+1.55%) |
Nov 09, 2018 | 56.09 | 56.72 | 55.71 | 56.49 | 2,452,743 | +0.46(+0.83%) |
Nov 08, 2018 | 55.60 | 56.67 | 55.45 | 56.02 | 2,109,982 | +0.31(+0.55%) |
Nov 07, 2018 | 55.29 | 56.03 | 54.53 | 55.72 | 2,293,213 | +0.85(+1.55%) |
Nov 06, 2018 | 54.66 | 55.57 | 53.57 | 54.87 | 2,592,164 | -0.39(-0.70%) |
Nov 05, 2018 | 55.40 | 56.03 | 54.75 | 55.25 | 2,419,878 | -0.03(-0.05%) |
Nov 02, 2018 | 57.88 | 58.17 | 54.64 | 55.28 | 2,993,737 | -2.51(-4.35%) |